Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.06 | 107.66 | 103.29 | 106.84 | 1,074,176 | -0.56(-0.52%) |
Feb 27, 2020 | 109.28 | 112.34 | 107.39 | 107.40 | 935,786 | -4.43(-3.96%) |
Feb 26, 2020 | 114.45 | 115.96 | 111.82 | 111.83 | 987,652 | -1.57(-1.38%) |
Feb 25, 2020 | 119.33 | 119.33 | 113.13 | 113.40 | 953,574 | -5.52(-4.64%) |
Feb 24, 2020 | 120.42 | 121.30 | 118.26 | 118.92 | 857,095 | -6.08(-4.87%) |
Feb 21, 2020 | 126.87 | 127.01 | 124.53 | 125.00 | 589,382 | -2.63(-2.06%) |
Feb 20, 2020 | 127.03 | 128.21 | 126.58 | 127.63 | 278,923 | +0.00(+0.00%) |
Feb 19, 2020 | 127.06 | 128.20 | 126.67 | 127.63 | 527,864 | +0.74(+0.58%) |
Feb 18, 2020 | 128.55 | 128.87 | 126.26 | 126.89 | 413,953 | -2.01(-1.56%) |
Feb 14, 2020 | 128.79 | 129.49 | 128.00 | 128.90 | 340,234 | -0.03(-0.02%) |
Feb 13, 2020 | 129.99 | 130.19 | 127.94 | 128.93 | 381,649 | -1.56(-1.19%) |
Feb 12, 2020 | 128.84 | 131.58 | 128.64 | 130.49 | 816,953 | +2.06(+1.61%) |
Feb 11, 2020 | 128.00 | 129.14 | 127.38 | 128.42 | 281,367 | +0.91(+0.72%) |
Feb 10, 2020 | 126.44 | 127.60 | 126.14 | 127.51 | 200,395 | +0.37(+0.29%) |
Feb 07, 2020 | 128.63 | 129.15 | 126.59 | 127.14 | 350,629 | -2.47(-1.91%) |
Feb 06, 2020 | 131.24 | 131.66 | 128.91 | 129.61 | 501,409 | -1.14(-0.87%) |
Feb 05, 2020 | 129.41 | 130.84 | 129.01 | 130.75 | 804,606 | +3.04(+2.38%) |
Feb 04, 2020 | 126.27 | 128.63 | 126.27 | 127.71 | 738,861 | +2.68(+2.14%) |
Feb 03, 2020 | 123.23 | 125.50 | 123.05 | 125.03 | 598,747 | +2.56(+2.09%) |
Jan 31, 2020 | 126.00 | 126.00 | 121.93 | 122.47 | 740,050 | -4.54(-3.58%) |
Jan 30, 2020 | 126.22 | 127.25 | 121.86 | 127.02 | 703,201 | -0.11(-0.09%) |
Jan 29, 2020 | 122.08 | 128.07 | 120.27 | 127.13 | 898,736 | +6.55(+5.43%) |
Jan 28, 2020 | 119.22 | 121.42 | 118.36 | 120.58 | 813,523 | +1.28(+1.07%) |
Jan 27, 2020 | 118.73 | 120.15 | 118.58 | 119.30 | 638,974 | -1.72(-1.42%) |
Jan 24, 2020 | 121.98 | 122.30 | 120.23 | 121.02 | 367,131 | -1.06(-0.87%) |
Jan 23, 2020 | 121.16 | 122.49 | 120.02 | 122.08 | 375,549 | +0.55(+0.45%) |
Jan 22, 2020 | 122.50 | 123.39 | 121.45 | 121.53 | 393,993 | -0.27(-0.22%) |
Jan 21, 2020 | 124.22 | 124.50 | 121.63 | 121.80 | 880,477 | -3.92(-3.12%) |
Jan 17, 2020 | 125.22 | 125.87 | 124.22 | 125.72 | 719,368 | +0.72(+0.58%) |
Jan 16, 2020 | 123.77 | 125.03 | 123.62 | 125.00 | 369,912 | +1.86(+1.51%) |
Jan 15, 2020 | 122.71 | 123.60 | 122.53 | 123.14 | 344,520 | +0.40(+0.33%) |
Jan 14, 2020 | 122.25 | 122.77 | 121.72 | 122.74 | 558,867 | +0.54(+0.44%) |
Jan 13, 2020 | 120.13 | 122.25 | 119.64 | 122.20 | 663,843 | +2.28(+1.90%) |
Jan 10, 2020 | 120.47 | 120.76 | 119.63 | 119.92 | 294,262 | -0.20(-0.17%) |
Jan 09, 2020 | 118.91 | 120.29 | 118.02 | 120.13 | 650,598 | +1.62(+1.37%) |
Jan 08, 2020 | 118.23 | 120.09 | 117.78 | 118.50 | 528,410 | +0.35(+0.30%) |
Jan 07, 2020 | 117.91 | 119.57 | 117.36 | 118.15 | 789,742 | -0.26(-0.22%) |
Jan 06, 2020 | 119.81 | 120.15 | 118.34 | 118.41 | 690,738 | -1.51(-1.26%) |
Jan 03, 2020 | 119.10 | 120.60 | 118.81 | 119.92 | 649,178 | -0.75(-0.62%) |
Jan 02, 2020 | 122.74 | 123.41 | 120.27 | 120.67 | 749,379 | -1.41(-1.15%) |
Dec 31, 2019 | 122.05 | 123.13 | 121.31 | 122.08 | 297,263 | -0.15(-0.12%) |
Dec 30, 2019 | 122.81 | 122.81 | 121.97 | 122.23 | 292,338 | -0.59(-0.48%) |
Dec 27, 2019 | 124.54 | 124.64 | 122.69 | 122.82 | 273,795 | -1.37(-1.10%) |
Dec 26, 2019 | 124.33 | 124.71 | 123.41 | 124.19 | 887,556 | -0.13(-0.10%) |
Dec 24, 2019 | 124.17 | 125.41 | 123.19 | 124.32 | 252,898 | +0.33(+0.26%) |
Dec 23, 2019 | 123.27 | 124.36 | 122.69 | 123.99 | 223,701 | +0.89(+0.72%) |
Dec 20, 2019 | 123.45 | 124.24 | 122.61 | 123.11 | 925,759 | -0.03(-0.02%) |
Dec 19, 2019 | 121.92 | 123.30 | 121.92 | 123.13 | 622,615 | +1.64(+1.35%) |
Dec 18, 2019 | 121.67 | 121.89 | 120.09 | 121.49 | 536,706 | -0.44(-0.36%) |
Dec 17, 2019 | 122.08 | 122.89 | 121.79 | 121.93 | 482,547 | -0.14(-0.11%) |
Dec 16, 2019 | 122.25 | 122.53 | 121.31 | 122.07 | 391,851 | +0.77(+0.63%) |
Dec 13, 2019 | 121.39 | 121.70 | 120.22 | 121.30 | 452,002 | +0.34(+0.29%) |
Dec 12, 2019 | 121.13 | 122.36 | 120.60 | 120.96 | 526,193 | -0.18(-0.15%) |
Dec 11, 2019 | 121.17 | 121.77 | 120.20 | 121.14 | 401,753 | +0.04(+0.03%) |
Dec 10, 2019 | 121.16 | 121.44 | 120.62 | 121.10 | 526,968 | -0.30(-0.25%) |
Dec 09, 2019 | 121.44 | 121.92 | 121.04 | 121.40 | 383,333 | -0.05(-0.04%) |
Dec 06, 2019 | 122.26 | 123.06 | 121.01 | 121.44 | 418,140 | +0.22(+0.18%) |
Dec 05, 2019 | 120.43 | 121.44 | 119.80 | 121.22 | 577,186 | +1.28(+1.07%) |
Dec 04, 2019 | 120.46 | 122.23 | 119.71 | 119.94 | 618,352 | -0.22(-0.19%) |
Dec 03, 2019 | 118.55 | 120.63 | 117.44 | 120.17 | 653,639 | +0.56(+0.47%) |