Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.25 | 96.88 | 92.93 | 96.84 | 4,811,560 | +0.80(+0.83%) |
Feb 27, 2020 | 99.78 | 101.18 | 96.02 | 96.04 | 2,466,894 | -5.10(-5.04%) |
Feb 26, 2020 | 102.44 | 103.50 | 101.04 | 101.14 | 2,229,333 | -0.50(-0.49%) |
Feb 25, 2020 | 107.26 | 107.31 | 101.54 | 101.64 | 2,703,425 | -5.23(-4.89%) |
Feb 24, 2020 | 108.21 | 108.53 | 106.15 | 106.87 | 2,017,408 | -3.38(-3.06%) |
Feb 21, 2020 | 110.31 | 110.60 | 109.75 | 110.25 | 1,187,170 | -0.42(-0.38%) |
Feb 20, 2020 | 109.98 | 111.10 | 109.69 | 110.67 | 1,869,794 | +0.32(+0.29%) |
Feb 19, 2020 | 110.40 | 110.78 | 109.99 | 110.34 | 1,230,407 | +0.18(+0.16%) |
Feb 18, 2020 | 110.55 | 111.19 | 109.78 | 110.17 | 1,171,183 | -0.76(-0.68%) |
Feb 14, 2020 | 111.16 | 111.66 | 110.33 | 110.92 | 1,708,068 | -0.29(-0.26%) |
Feb 13, 2020 | 112.54 | 112.54 | 111.08 | 111.21 | 1,368,033 | -1.75(-1.55%) |
Feb 12, 2020 | 113.23 | 113.30 | 112.17 | 112.96 | 971,972 | +0.38(+0.34%) |
Feb 11, 2020 | 112.13 | 113.50 | 111.89 | 112.58 | 1,557,303 | +0.98(+0.88%) |
Feb 10, 2020 | 112.68 | 112.68 | 111.12 | 111.61 | 2,105,750 | -1.59(-1.40%) |
Feb 07, 2020 | 114.20 | 114.35 | 112.88 | 113.19 | 1,424,166 | -1.62(-1.41%) |
Feb 06, 2020 | 115.68 | 115.81 | 114.12 | 114.81 | 1,499,244 | -0.46(-0.40%) |
Feb 05, 2020 | 114.10 | 115.49 | 113.19 | 115.27 | 2,868,583 | +2.15(+1.90%) |
Feb 04, 2020 | 113.41 | 114.46 | 112.19 | 113.12 | 2,424,819 | +1.10(+0.98%) |
Feb 03, 2020 | 111.24 | 112.68 | 110.72 | 112.02 | 2,534,411 | +1.39(+1.25%) |
Jan 31, 2020 | 112.87 | 113.24 | 110.19 | 110.64 | 2,516,338 | -3.02(-2.66%) |
Jan 30, 2020 | 112.80 | 113.78 | 111.64 | 113.66 | 1,349,914 | -0.29(-0.25%) |
Jan 29, 2020 | 115.01 | 115.43 | 113.91 | 113.94 | 1,237,642 | -0.56(-0.49%) |
Jan 28, 2020 | 113.99 | 114.97 | 113.62 | 114.50 | 1,189,184 | +0.99(+0.87%) |
Jan 27, 2020 | 113.94 | 114.53 | 113.19 | 113.52 | 1,482,630 | -2.63(-2.27%) |
Jan 24, 2020 | 116.90 | 117.06 | 115.97 | 116.15 | 1,290,827 | -0.41(-0.36%) |
Jan 23, 2020 | 115.80 | 117.10 | 115.08 | 116.56 | 2,365,281 | +0.09(+0.08%) |
Jan 22, 2020 | 116.49 | 116.84 | 115.92 | 116.47 | 1,518,449 | +0.25(+0.22%) |
Jan 21, 2020 | 118.00 | 118.28 | 116.02 | 116.22 | 2,076,435 | -2.40(-2.02%) |
Jan 17, 2020 | 117.75 | 118.85 | 116.17 | 118.62 | 3,012,977 | +1.00(+0.85%) |
Jan 16, 2020 | 116.65 | 119.19 | 115.75 | 117.63 | 3,564,079 | -3.07(-2.55%) |
Jan 15, 2020 | 119.75 | 121.75 | 119.53 | 120.70 | 1,518,493 | +0.75(+0.62%) |
Jan 14, 2020 | 119.28 | 120.99 | 119.28 | 119.95 | 2,392,138 | +0.66(+0.55%) |
Jan 13, 2020 | 117.93 | 119.44 | 117.67 | 119.30 | 2,288,005 | +1.04(+0.88%) |
Jan 10, 2020 | 118.96 | 119.53 | 118.13 | 118.25 | 1,841,083 | -0.53(-0.44%) |
Jan 09, 2020 | 118.83 | 119.18 | 118.38 | 118.78 | 1,781,727 | +0.23(+0.19%) |
Jan 08, 2020 | 118.55 | 119.46 | 118.01 | 118.55 | 1,422,252 | +0.31(+0.26%) |
Jan 07, 2020 | 118.72 | 119.35 | 118.21 | 118.24 | 2,402,069 | -0.93(-0.78%) |
Jan 06, 2020 | 118.99 | 120.00 | 118.85 | 119.18 | 1,656,649 | -0.55(-0.46%) |
Jan 03, 2020 | 120.06 | 120.80 | 119.67 | 119.73 | 1,731,248 | -1.76(-1.45%) |
Jan 02, 2020 | 123.68 | 123.86 | 121.26 | 121.49 | 1,508,972 | -1.75(-1.42%) |
Dec 31, 2019 | 122.81 | 123.26 | 122.41 | 123.24 | 678,613 | +0.53(+0.43%) |
Dec 30, 2019 | 122.96 | 123.27 | 122.60 | 122.71 | 519,122 | -0.36(-0.29%) |
Dec 27, 2019 | 123.69 | 123.69 | 122.77 | 123.07 | 684,570 | -0.05(-0.04%) |
Dec 26, 2019 | 123.31 | 123.33 | 122.49 | 123.12 | 617,817 | -0.17(-0.13%) |
Dec 24, 2019 | 122.75 | 123.38 | 122.62 | 123.28 | 409,009 | +0.49(+0.40%) |
Dec 23, 2019 | 122.37 | 122.98 | 121.72 | 122.80 | 1,294,284 | +0.50(+0.41%) |
Dec 20, 2019 | 123.12 | 123.37 | 122.27 | 122.30 | 2,059,994 | +0.05(+0.04%) |
Dec 19, 2019 | 121.64 | 122.61 | 120.72 | 122.25 | 1,091,203 | +0.71(+0.58%) |
Dec 18, 2019 | 123.06 | 123.06 | 120.54 | 121.54 | 1,339,587 | -1.34(-1.09%) |
Dec 17, 2019 | 122.82 | 123.02 | 122.00 | 122.88 | 1,186,854 | -0.14(-0.11%) |
Dec 16, 2019 | 123.37 | 124.04 | 122.70 | 123.02 | 1,313,030 | +0.22(+0.18%) |
Dec 13, 2019 | 123.30 | 124.04 | 122.77 | 122.80 | 1,049,386 | -0.69(-0.56%) |
Dec 12, 2019 | 122.41 | 123.84 | 121.92 | 123.49 | 1,171,993 | +1.34(+1.10%) |
Dec 11, 2019 | 122.20 | 122.89 | 121.74 | 122.15 | 987,633 | -0.15(-0.12%) |
Dec 10, 2019 | 122.70 | 123.53 | 121.86 | 122.30 | 1,080,120 | -0.47(-0.38%) |
Dec 09, 2019 | 121.97 | 123.19 | 121.92 | 122.77 | 1,235,806 | +0.41(+0.33%) |
Dec 06, 2019 | 122.65 | 123.54 | 122.21 | 122.36 | 1,220,528 | +1.30(+1.08%) |
Dec 05, 2019 | 119.79 | 121.27 | 119.71 | 121.06 | 1,791,520 | +1.87(+1.57%) |
Dec 04, 2019 | 119.22 | 120.39 | 118.75 | 119.19 | 2,281,111 | +1.05(+0.89%) |
Dec 03, 2019 | 116.71 | 118.38 | 116.39 | 118.13 | 2,179,028 | -0.50(-0.42%) |