Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.75 | 134.00 | 124.52 | 130.15 | 789,300 | -5.44(-4.01%) |
Feb 27, 2020 | 135.06 | 140.25 | 133.64 | 135.59 | 760,853 | -3.41(-2.45%) |
Feb 26, 2020 | 142.39 | 148.05 | 137.70 | 139.00 | 892,475 | +6.54(+4.94%) |
Feb 25, 2020 | 135.59 | 137.46 | 130.48 | 132.46 | 475,481 | -3.03(-2.24%) |
Feb 24, 2020 | 133.59 | 135.91 | 131.40 | 135.49 | 264,560 | -2.75(-1.99%) |
Feb 21, 2020 | 139.99 | 139.99 | 135.77 | 138.24 | 286,100 | -1.63(-1.17%) |
Feb 20, 2020 | 144.12 | 144.63 | 138.15 | 139.87 | 355,274 | -4.44(-3.08%) |
Feb 19, 2020 | 143.08 | 145.56 | 142.30 | 144.31 | 337,943 | +1.72(+1.21%) |
Feb 18, 2020 | 139.33 | 143.77 | 137.69 | 142.59 | 371,737 | +2.93(+2.10%) |
Feb 14, 2020 | 140.06 | 140.42 | 137.38 | 139.66 | 164,900 | +0.26(+0.19%) |
Feb 13, 2020 | 139.64 | 140.71 | 139.04 | 139.40 | 152,242 | -0.85(-0.61%) |
Feb 12, 2020 | 140.00 | 140.39 | 139.06 | 140.25 | 240,688 | +0.83(+0.60%) |
Feb 11, 2020 | 139.15 | 140.54 | 138.36 | 139.42 | 210,373 | +1.16(+0.84%) |
Feb 10, 2020 | 135.87 | 139.07 | 135.60 | 138.26 | 182,244 | +0.92(+0.67%) |
Feb 07, 2020 | 137.60 | 138.09 | 135.77 | 137.34 | 199,600 | -0.33(-0.24%) |
Feb 06, 2020 | 139.28 | 139.94 | 135.58 | 137.67 | 302,755 | -1.58(-1.13%) |
Feb 05, 2020 | 138.41 | 139.25 | 137.00 | 139.25 | 533,159 | +1.22(+0.88%) |
Feb 04, 2020 | 136.80 | 138.40 | 135.91 | 138.03 | 356,011 | +3.35(+2.49%) |
Feb 03, 2020 | 133.27 | 135.08 | 132.39 | 134.68 | 272,735 | +1.77(+1.33%) |
Jan 31, 2020 | 135.82 | 137.02 | 131.09 | 132.91 | 285,800 | -3.23(-2.37%) |
Jan 30, 2020 | 138.37 | 139.79 | 133.82 | 136.14 | 365,116 | -3.07(-2.21%) |
Jan 29, 2020 | 135.69 | 140.12 | 135.69 | 139.21 | 562,990 | +3.53(+2.60%) |
Jan 28, 2020 | 133.76 | 135.77 | 133.09 | 135.68 | 292,565 | +2.18(+1.63%) |
Jan 27, 2020 | 124.85 | 134.61 | 124.61 | 133.50 | 1,283,603 | +8.65(+6.93%) |
Jan 24, 2020 | 126.43 | 126.80 | 124.01 | 124.85 | 327,200 | -1.58(-1.25%) |
Jan 23, 2020 | 125.37 | 127.67 | 124.32 | 126.43 | 351,877 | +1.72(+1.38%) |
Jan 22, 2020 | 122.51 | 126.94 | 122.49 | 124.71 | 351,519 | +2.90(+2.38%) |
Jan 21, 2020 | 121.23 | 122.59 | 118.75 | 121.81 | 453,616 | +0.81(+0.67%) |
Jan 17, 2020 | 124.20 | 124.20 | 120.59 | 121.00 | 302,400 | -2.80(-2.26%) |
Jan 16, 2020 | 119.14 | 124.84 | 118.75 | 123.80 | 724,256 | +5.53(+4.68%) |
Jan 15, 2020 | 114.52 | 119.25 | 114.23 | 118.27 | 500,347 | +3.96(+3.46%) |
Jan 14, 2020 | 115.00 | 115.00 | 111.18 | 114.31 | 460,514 | -1.70(-1.47%) |
Jan 13, 2020 | 117.67 | 119.54 | 115.71 | 116.01 | 588,035 | -1.30(-1.11%) |
Jan 10, 2020 | 118.76 | 119.37 | 115.46 | 117.31 | 553,900 | -0.70(-0.59%) |
Jan 09, 2020 | 120.22 | 120.52 | 117.01 | 118.01 | 491,362 | -1.29(-1.08%) |
Jan 08, 2020 | 120.00 | 120.74 | 118.79 | 119.30 | 375,437 | +0.04(+0.03%) |
Jan 07, 2020 | 119.56 | 119.99 | 118.40 | 119.26 | 358,822 | -0.73(-0.61%) |
Jan 06, 2020 | 116.05 | 120.00 | 115.36 | 119.99 | 485,644 | +1.95(+1.65%) |
Jan 03, 2020 | 116.61 | 118.70 | 116.16 | 118.04 | 313,700 | +0.03(+0.03%) |
Jan 02, 2020 | 117.62 | 118.61 | 116.48 | 118.01 | 376,583 | +0.47(+0.40%) |
Dec 31, 2019 | 116.73 | 117.97 | 114.93 | 117.54 | 400,600 | +0.52(+0.44%) |
Dec 30, 2019 | 115.96 | 117.25 | 114.62 | 117.02 | 284,346 | +0.93(+0.80%) |
Dec 27, 2019 | 117.22 | 117.70 | 115.11 | 116.09 | 290,100 | -0.86(-0.74%) |
Dec 26, 2019 | 116.45 | 117.53 | 116.00 | 116.95 | 331,669 | +0.30(+0.26%) |
Dec 24, 2019 | 117.03 | 117.51 | 116.31 | 116.65 | 132,200 | -0.21(-0.18%) |
Dec 23, 2019 | 113.86 | 117.11 | 113.01 | 116.86 | 314,351 | +2.54(+2.22%) |
Dec 20, 2019 | 112.68 | 114.85 | 112.33 | 114.32 | 416,300 | +2.82(+2.53%) |
Dec 19, 2019 | 110.41 | 111.62 | 109.12 | 111.50 | 296,512 | +1.29(+1.17%) |
Dec 18, 2019 | 111.32 | 111.32 | 109.33 | 110.21 | 394,107 | -0.77(-0.69%) |
Dec 17, 2019 | 112.98 | 112.98 | 110.54 | 110.98 | 392,353 | -1.23(-1.10%) |
Dec 16, 2019 | 109.68 | 113.23 | 109.28 | 112.21 | 354,274 | +2.76(+2.52%) |
Dec 13, 2019 | 107.27 | 109.84 | 107.27 | 109.45 | 301,300 | +1.90(+1.77%) |
Dec 12, 2019 | 108.07 | 108.98 | 107.11 | 107.55 | 463,499 | -0.59(-0.55%) |
Dec 11, 2019 | 109.79 | 109.83 | 107.71 | 108.14 | 379,508 | -1.40(-1.28%) |
Dec 10, 2019 | 111.00 | 111.49 | 109.07 | 109.54 | 419,610 | -1.50(-1.35%) |
Dec 09, 2019 | 112.41 | 112.64 | 110.00 | 111.04 | 330,908 | -2.10(-1.86%) |
Dec 06, 2019 | 113.98 | 114.75 | 112.98 | 113.14 | 306,700 | -0.21(-0.19%) |
Dec 05, 2019 | 113.06 | 114.27 | 111.08 | 113.35 | 343,355 | +0.51(+0.45%) |
Dec 04, 2019 | 113.32 | 114.76 | 112.16 | 112.84 | 257,815 | +0.24(+0.21%) |
Dec 03, 2019 | 111.13 | 113.00 | 110.53 | 112.60 | 307,429 | +0.83(+0.74%) |