Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.89 | 113.60 | 110.13 | 113.04 | 1,524,061 | -1.13(-0.99%) |
Feb 27, 2020 | 114.72 | 117.34 | 113.92 | 114.17 | 1,728,601 | -1.91(-1.65%) |
Feb 26, 2020 | 117.72 | 118.76 | 115.90 | 116.09 | 877,565 | -0.80(-0.69%) |
Feb 25, 2020 | 119.77 | 119.95 | 116.69 | 116.89 | 915,325 | -2.87(-2.40%) |
Feb 24, 2020 | 119.22 | 120.68 | 119.14 | 119.77 | 739,502 | -5.22(-4.18%) |
Feb 21, 2020 | 125.56 | 125.75 | 124.36 | 124.99 | 414,629 | -1.65(-1.30%) |
Feb 20, 2020 | 127.02 | 127.52 | 125.90 | 126.64 | 572,753 | -1.16(-0.91%) |
Feb 19, 2020 | 126.69 | 127.99 | 126.65 | 127.80 | 546,076 | +1.77(+1.41%) |
Feb 18, 2020 | 125.36 | 126.25 | 125.33 | 126.02 | 499,558 | +0.29(+0.23%) |
Feb 14, 2020 | 125.34 | 126.12 | 125.12 | 125.73 | 316,793 | -0.01(-0.01%) |
Feb 13, 2020 | 124.67 | 125.97 | 124.66 | 125.74 | 399,884 | -0.65(-0.51%) |
Feb 12, 2020 | 126.60 | 126.71 | 125.89 | 126.39 | 508,081 | +1.47(+1.18%) |
Feb 11, 2020 | 124.87 | 125.62 | 124.59 | 124.92 | 496,416 | +1.21(+0.98%) |
Feb 10, 2020 | 123.20 | 123.83 | 123.20 | 123.71 | 416,732 | +0.15(+0.13%) |
Feb 07, 2020 | 124.37 | 124.43 | 123.17 | 123.55 | 559,252 | -1.31(-1.05%) |
Feb 06, 2020 | 124.49 | 125.24 | 124.14 | 124.86 | 544,182 | -0.85(-0.68%) |
Feb 05, 2020 | 125.78 | 125.78 | 124.69 | 125.71 | 725,503 | +1.77(+1.43%) |
Feb 04, 2020 | 123.37 | 124.48 | 123.20 | 123.94 | 457,332 | +2.60(+2.14%) |
Feb 03, 2020 | 120.59 | 121.58 | 120.43 | 121.34 | 586,222 | +1.71(+1.43%) |
Jan 31, 2020 | 120.84 | 120.92 | 119.10 | 119.63 | 1,118,942 | -0.18(-0.15%) |
Jan 30, 2020 | 119.26 | 120.12 | 118.97 | 119.81 | 1,783,461 | -0.62(-0.52%) |
Jan 29, 2020 | 120.64 | 121.12 | 120.18 | 120.43 | 1,495,997 | -0.74(-0.61%) |
Jan 28, 2020 | 121.18 | 121.40 | 119.86 | 121.17 | 2,392,719 | -3.47(-2.78%) |
Jan 27, 2020 | 123.38 | 128.48 | 123.26 | 124.64 | 1,393,909 | -2.57(-2.02%) |
Jan 24, 2020 | 127.77 | 128.16 | 126.88 | 127.21 | 651,185 | +0.84(+0.67%) |
Jan 23, 2020 | 126.62 | 126.74 | 125.04 | 126.37 | 680,061 | -1.32(-1.03%) |
Jan 22, 2020 | 128.39 | 128.68 | 127.53 | 127.69 | 517,215 | +0.04(+0.03%) |
Jan 21, 2020 | 127.06 | 128.25 | 127.06 | 127.65 | 633,486 | -0.38(-0.30%) |
Jan 17, 2020 | 127.19 | 128.06 | 126.93 | 128.03 | 554,661 | +2.44(+1.94%) |
Jan 16, 2020 | 125.03 | 125.63 | 124.33 | 125.59 | 1,175,050 | +0.81(+0.65%) |
Jan 15, 2020 | 125.63 | 125.95 | 124.59 | 124.78 | 537,527 | -0.78(-0.62%) |
Jan 14, 2020 | 125.78 | 126.18 | 125.35 | 125.56 | 373,971 | -0.99(-0.78%) |
Jan 13, 2020 | 125.92 | 126.73 | 125.63 | 126.54 | 607,227 | +1.23(+0.99%) |
Jan 10, 2020 | 125.83 | 126.31 | 125.13 | 125.31 | 507,218 | -0.14(-0.11%) |
Jan 09, 2020 | 124.86 | 125.59 | 124.52 | 125.44 | 500,453 | +1.88(+1.52%) |
Jan 08, 2020 | 122.49 | 123.97 | 122.36 | 123.57 | 561,071 | +1.33(+1.09%) |
Jan 07, 2020 | 122.66 | 122.90 | 122.07 | 122.23 | 680,355 | -0.53(-0.43%) |
Jan 06, 2020 | 121.81 | 122.78 | 121.79 | 122.77 | 484,122 | +0.20(+0.16%) |
Jan 03, 2020 | 121.94 | 123.42 | 121.94 | 122.56 | 554,989 | -2.53(-2.03%) |
Jan 02, 2020 | 123.88 | 125.45 | 123.86 | 125.10 | 3,243,947 | +2.53(+2.06%) |
Dec 31, 2019 | 121.82 | 122.66 | 121.76 | 122.57 | 327,068 | +0.55(+0.45%) |
Dec 30, 2019 | 123.19 | 123.19 | 121.64 | 122.02 | 281,159 | -1.45(-1.18%) |
Dec 27, 2019 | 124.30 | 124.31 | 123.26 | 123.48 | 390,361 | +0.37(+0.30%) |
Dec 26, 2019 | 122.51 | 123.11 | 122.51 | 123.11 | 185,832 | +0.90(+0.73%) |
Dec 24, 2019 | 122.69 | 122.91 | 122.22 | 122.22 | 128,881 | -0.16(-0.13%) |
Dec 23, 2019 | 121.81 | 122.88 | 121.69 | 122.37 | 324,417 | -0.58(-0.48%) |
Dec 20, 2019 | 122.52 | 122.98 | 122.13 | 122.96 | 518,368 | +1.22(+1.00%) |
Dec 19, 2019 | 121.69 | 122.15 | 121.46 | 121.74 | 496,406 | -0.28(-0.23%) |
Dec 18, 2019 | 121.96 | 122.33 | 121.31 | 122.02 | 725,507 | -0.59(-0.49%) |
Dec 17, 2019 | 124.23 | 124.29 | 122.50 | 122.62 | 1,573,415 | -4.89(-3.84%) |
Dec 16, 2019 | 126.82 | 127.59 | 126.75 | 127.51 | 543,411 | +0.81(+0.64%) |
Dec 13, 2019 | 125.35 | 126.92 | 125.03 | 126.70 | 814,720 | +1.65(+1.32%) |
Dec 12, 2019 | 123.57 | 125.23 | 123.32 | 125.05 | 743,364 | +1.64(+1.33%) |
Dec 11, 2019 | 122.81 | 123.63 | 122.67 | 123.42 | 286,807 | +0.19(+0.16%) |
Dec 10, 2019 | 122.81 | 123.64 | 122.68 | 123.22 | 328,591 | -0.15(-0.12%) |
Dec 09, 2019 | 123.61 | 124.03 | 123.31 | 123.37 | 248,719 | -0.13(-0.10%) |
Dec 06, 2019 | 123.96 | 124.00 | 123.20 | 123.50 | 379,321 | +0.14(+0.11%) |
Dec 05, 2019 | 123.98 | 124.03 | 123.04 | 123.36 | 532,045 | -0.63(-0.51%) |
Dec 04, 2019 | 123.72 | 124.06 | 123.37 | 123.99 | 387,621 | +1.21(+0.98%) |
Dec 03, 2019 | 121.54 | 122.81 | 121.29 | 122.78 | 720,750 | +0.70(+0.58%) |