Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 113.95 | 115.40 | 112.93 | 115.35 | 417,002 | -0.57(-0.50%) |
Feb 27, 2020 | 117.48 | 117.98 | 115.78 | 115.93 | 345,375 | -3.29(-2.76%) |
Feb 26, 2020 | 119.28 | 120.23 | 118.77 | 119.22 | 359,043 | +0.97(+0.82%) |
Feb 25, 2020 | 120.02 | 120.22 | 117.60 | 118.25 | 360,054 | -0.41(-0.34%) |
Feb 24, 2020 | 119.21 | 119.38 | 118.23 | 118.65 | 451,977 | -4.01(-3.27%) |
Feb 21, 2020 | 122.90 | 123.35 | 122.31 | 122.67 | 170,586 | -0.06(-0.05%) |
Feb 20, 2020 | 122.31 | 122.99 | 121.96 | 122.73 | 273,202 | +1.12(+0.92%) |
Feb 19, 2020 | 121.42 | 122.35 | 121.33 | 121.61 | 357,287 | -1.36(-1.11%) |
Feb 18, 2020 | 122.68 | 123.52 | 122.26 | 122.97 | 312,637 | -0.68(-0.55%) |
Feb 14, 2020 | 124.04 | 124.39 | 123.30 | 123.65 | 157,665 | -0.84(-0.67%) |
Feb 13, 2020 | 124.40 | 124.80 | 124.20 | 124.48 | 154,012 | -1.17(-0.93%) |
Feb 12, 2020 | 125.28 | 125.86 | 125.23 | 125.66 | 112,275 | +0.28(+0.23%) |
Feb 11, 2020 | 125.27 | 125.58 | 125.02 | 125.38 | 171,345 | +0.73(+0.59%) |
Feb 10, 2020 | 124.33 | 125.19 | 124.14 | 124.64 | 153,963 | -0.93(-0.74%) |
Feb 07, 2020 | 126.15 | 126.30 | 125.51 | 125.58 | 111,079 | -1.33(-1.05%) |
Feb 06, 2020 | 127.08 | 127.39 | 126.22 | 126.91 | 231,875 | +1.88(+1.50%) |
Feb 05, 2020 | 125.46 | 125.46 | 124.80 | 125.03 | 118,010 | +0.68(+0.55%) |
Feb 04, 2020 | 124.17 | 124.95 | 123.98 | 124.35 | 235,864 | +1.79(+1.46%) |
Feb 03, 2020 | 122.35 | 123.41 | 122.24 | 122.56 | 182,012 | +0.07(+0.06%) |
Jan 31, 2020 | 123.56 | 124.04 | 122.20 | 122.49 | 319,070 | -1.98(-1.59%) |
Jan 30, 2020 | 123.96 | 124.56 | 123.28 | 124.47 | 126,321 | -0.41(-0.33%) |
Jan 29, 2020 | 125.79 | 125.79 | 124.88 | 124.88 | 132,464 | -0.91(-0.72%) |
Jan 28, 2020 | 124.99 | 125.80 | 124.99 | 125.79 | 265,848 | +1.34(+1.08%) |
Jan 27, 2020 | 124.78 | 124.87 | 124.11 | 124.45 | 211,729 | -1.50(-1.19%) |
Jan 24, 2020 | 126.59 | 126.83 | 125.49 | 125.95 | 232,247 | -0.27(-0.21%) |
Jan 23, 2020 | 125.68 | 126.25 | 125.37 | 126.22 | 192,042 | +1.32(+1.06%) |
Jan 22, 2020 | 125.22 | 125.48 | 124.59 | 124.89 | 193,585 | -0.72(-0.58%) |
Jan 21, 2020 | 125.06 | 126.13 | 124.75 | 125.61 | 188,370 | +2.06(+1.67%) |
Jan 17, 2020 | 123.23 | 123.57 | 123.05 | 123.55 | 103,145 | -0.05(-0.04%) |
Jan 16, 2020 | 123.02 | 123.60 | 122.96 | 123.60 | 117,876 | +0.65(+0.53%) |
Jan 15, 2020 | 123.17 | 123.36 | 122.88 | 122.95 | 156,692 | -0.89(-0.72%) |
Jan 14, 2020 | 123.89 | 124.14 | 123.53 | 123.84 | 124,003 | -0.17(-0.14%) |
Jan 13, 2020 | 123.66 | 124.09 | 123.27 | 124.01 | 129,371 | +0.73(+0.59%) |
Jan 10, 2020 | 123.52 | 123.66 | 123.05 | 123.28 | 194,842 | -0.69(-0.55%) |
Jan 09, 2020 | 124.54 | 124.54 | 123.61 | 123.97 | 131,672 | -0.57(-0.46%) |
Jan 08, 2020 | 124.32 | 124.91 | 124.04 | 124.54 | 133,423 | -0.31(-0.25%) |
Jan 07, 2020 | 125.39 | 125.66 | 124.72 | 124.85 | 140,029 | +0.65(+0.53%) |
Jan 06, 2020 | 123.04 | 124.30 | 123.04 | 124.19 | 170,248 | +0.02(+0.01%) |
Jan 03, 2020 | 124.60 | 124.77 | 123.78 | 124.18 | 198,129 | -1.31(-1.05%) |
Jan 02, 2020 | 125.28 | 125.59 | 124.86 | 125.49 | 133,853 | +1.50(+1.21%) |
Dec 31, 2019 | 124.03 | 124.16 | 123.63 | 123.99 | 101,671 | -0.06(-0.05%) |
Dec 30, 2019 | 124.80 | 124.80 | 123.90 | 124.05 | 104,061 | -0.59(-0.47%) |
Dec 27, 2019 | 125.28 | 125.28 | 124.61 | 124.64 | 150,637 | -0.22(-0.18%) |
Dec 26, 2019 | 124.72 | 124.86 | 124.26 | 124.86 | 83,485 | +0.17(+0.13%) |
Dec 24, 2019 | 124.84 | 125.00 | 124.56 | 124.70 | 75,602 | -0.55(-0.44%) |
Dec 23, 2019 | 125.39 | 125.39 | 125.02 | 125.24 | 97,363 | -0.01(-0.01%) |
Dec 20, 2019 | 124.01 | 125.50 | 124.01 | 125.25 | 146,557 | -0.70(-0.55%) |
Dec 19, 2019 | 126.14 | 126.16 | 125.69 | 125.95 | 105,048 | +0.33(+0.26%) |
Dec 18, 2019 | 125.65 | 125.76 | 125.40 | 125.62 | 78,978 | -0.34(-0.27%) |
Dec 17, 2019 | 125.61 | 126.04 | 125.53 | 125.96 | 79,979 | +0.21(+0.17%) |
Dec 16, 2019 | 125.45 | 125.85 | 125.44 | 125.75 | 86,072 | +0.38(+0.30%) |
Dec 13, 2019 | 125.82 | 126.06 | 125.08 | 125.37 | 100,991 | +0.44(+0.35%) |
Dec 12, 2019 | 124.27 | 125.10 | 123.72 | 124.93 | 170,047 | -0.02(-0.01%) |
Dec 11, 2019 | 124.69 | 125.13 | 124.38 | 124.94 | 158,027 | +0.39(+0.31%) |
Dec 10, 2019 | 124.66 | 124.98 | 124.40 | 124.56 | 166,600 | -0.63(-0.50%) |
Dec 09, 2019 | 126.28 | 126.28 | 125.16 | 125.18 | 112,567 | -0.78(-0.62%) |
Dec 06, 2019 | 125.59 | 126.03 | 125.57 | 125.96 | 106,319 | -0.05(-0.04%) |
Dec 05, 2019 | 126.25 | 126.28 | 125.79 | 126.01 | 103,742 | -0.48(-0.38%) |
Dec 04, 2019 | 127.06 | 127.06 | 125.93 | 126.50 | 198,812 | +2.34(+1.88%) |
Dec 03, 2019 | 123.97 | 124.21 | 123.47 | 124.16 | 123,873 | +0.41(+0.33%) |