Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.14 | 104.71 | 99.96 | 104.70 | 2,657,980 | +0.56(+0.54%) |
Feb 27, 2020 | 109.21 | 109.86 | 104.14 | 104.14 | 1,460,560 | -5.81(-5.29%) |
Feb 26, 2020 | 111.44 | 111.90 | 109.94 | 109.96 | 1,515,465 | -1.09(-0.98%) |
Feb 25, 2020 | 117.31 | 117.34 | 110.81 | 111.05 | 1,311,124 | -6.17(-5.27%) |
Feb 24, 2020 | 117.07 | 118.03 | 116.68 | 117.22 | 976,314 | -1.16(-0.98%) |
Feb 21, 2020 | 118.94 | 119.33 | 117.97 | 118.38 | 999,451 | -0.93(-0.78%) |
Feb 20, 2020 | 117.72 | 119.38 | 117.50 | 119.31 | 649,263 | +1.64(+1.39%) |
Feb 19, 2020 | 120.01 | 120.05 | 117.65 | 117.67 | 837,768 | -2.12(-1.77%) |
Feb 18, 2020 | 119.78 | 119.78 | 118.56 | 119.78 | 646,439 | +0.23(+0.19%) |
Feb 14, 2020 | 118.38 | 119.60 | 118.04 | 119.56 | 759,563 | +1.34(+1.13%) |
Feb 13, 2020 | 117.52 | 118.59 | 117.52 | 118.22 | 606,515 | +0.45(+0.39%) |
Feb 12, 2020 | 117.28 | 118.33 | 116.79 | 117.76 | 694,084 | +0.65(+0.56%) |
Feb 11, 2020 | 116.44 | 117.33 | 116.44 | 117.11 | 637,539 | +0.86(+0.74%) |
Feb 10, 2020 | 116.09 | 116.58 | 115.48 | 116.25 | 1,040,337 | +0.36(+0.31%) |
Feb 07, 2020 | 117.16 | 117.18 | 115.47 | 115.89 | 789,611 | -1.36(-1.16%) |
Feb 06, 2020 | 118.06 | 118.56 | 116.88 | 117.24 | 1,105,778 | -0.55(-0.47%) |
Feb 05, 2020 | 117.69 | 118.61 | 117.17 | 117.80 | 733,761 | +0.41(+0.35%) |
Feb 04, 2020 | 116.62 | 118.10 | 116.42 | 117.39 | 1,156,359 | +1.13(+0.97%) |
Feb 03, 2020 | 116.93 | 117.58 | 116.16 | 116.26 | 949,906 | -0.15(-0.13%) |
Jan 31, 2020 | 116.39 | 117.21 | 116.03 | 116.41 | 1,129,124 | -0.20(-0.17%) |
Jan 30, 2020 | 115.74 | 116.64 | 115.20 | 116.60 | 928,353 | +0.54(+0.46%) |
Jan 29, 2020 | 115.25 | 116.88 | 113.46 | 116.07 | 1,124,834 | +1.42(+1.24%) |
Jan 28, 2020 | 114.79 | 115.73 | 114.52 | 114.64 | 967,931 | +0.11(+0.10%) |
Jan 27, 2020 | 114.67 | 115.10 | 114.25 | 114.53 | 739,702 | -0.79(-0.68%) |
Jan 24, 2020 | 115.39 | 115.50 | 114.63 | 115.32 | 553,663 | -0.11(-0.09%) |
Jan 23, 2020 | 113.53 | 115.47 | 112.75 | 115.42 | 689,334 | +1.82(+1.60%) |
Jan 22, 2020 | 114.50 | 114.62 | 113.17 | 113.61 | 592,401 | -0.37(-0.33%) |
Jan 21, 2020 | 113.33 | 114.34 | 112.81 | 113.98 | 749,914 | +0.65(+0.57%) |
Jan 17, 2020 | 113.39 | 114.28 | 112.95 | 113.33 | 975,069 | +0.23(+0.20%) |
Jan 16, 2020 | 111.81 | 113.11 | 111.62 | 113.10 | 529,780 | +1.58(+1.42%) |
Jan 15, 2020 | 111.10 | 111.84 | 110.37 | 111.52 | 665,912 | +0.75(+0.68%) |
Jan 14, 2020 | 110.99 | 110.99 | 109.79 | 110.76 | 576,822 | -0.30(-0.27%) |
Jan 13, 2020 | 109.79 | 111.22 | 109.63 | 111.06 | 645,081 | +1.37(+1.25%) |
Jan 10, 2020 | 109.37 | 110.07 | 109.06 | 109.69 | 614,005 | +0.42(+0.39%) |
Jan 09, 2020 | 109.26 | 109.97 | 108.94 | 109.27 | 803,299 | +0.06(+0.05%) |
Jan 08, 2020 | 110.05 | 110.29 | 108.58 | 109.21 | 774,108 | -0.58(-0.53%) |
Jan 07, 2020 | 111.02 | 111.42 | 109.32 | 109.80 | 763,232 | -1.94(-1.74%) |
Jan 06, 2020 | 111.30 | 112.18 | 110.27 | 111.74 | 723,022 | +0.78(+0.70%) |
Jan 03, 2020 | 109.16 | 111.14 | 109.16 | 110.96 | 562,530 | +0.86(+0.78%) |
Jan 02, 2020 | 112.31 | 112.50 | 109.73 | 110.10 | 745,935 | -1.85(-1.65%) |
Dec 31, 2019 | 110.78 | 111.95 | 110.78 | 111.95 | 564,746 | +0.97(+0.87%) |
Dec 30, 2019 | 111.05 | 111.39 | 110.56 | 110.98 | 341,905 | -0.03(-0.02%) |
Dec 27, 2019 | 110.92 | 111.01 | 110.20 | 111.01 | 404,085 | +0.44(+0.39%) |
Dec 26, 2019 | 109.98 | 110.59 | 109.50 | 110.57 | 276,379 | +0.97(+0.88%) |
Dec 24, 2019 | 109.71 | 110.36 | 109.43 | 109.60 | 164,834 | +0.11(+0.10%) |
Dec 23, 2019 | 109.78 | 110.09 | 109.02 | 109.50 | 701,016 | +0.02(+0.02%) |
Dec 20, 2019 | 110.03 | 110.20 | 109.47 | 109.47 | 1,526,545 | +0.07(+0.07%) |
Dec 19, 2019 | 109.07 | 110.12 | 108.77 | 109.40 | 813,755 | +0.19(+0.17%) |
Dec 18, 2019 | 108.26 | 109.73 | 107.72 | 109.22 | 1,186,687 | +0.80(+0.74%) |
Dec 17, 2019 | 109.85 | 109.91 | 108.08 | 108.42 | 907,036 | -0.95(-0.87%) |
Dec 16, 2019 | 109.40 | 109.59 | 108.26 | 109.37 | 657,292 | +0.44(+0.40%) |
Dec 13, 2019 | 109.35 | 109.78 | 107.86 | 108.93 | 1,043,701 | -0.02(-0.02%) |
Dec 12, 2019 | 110.86 | 110.97 | 108.44 | 108.95 | 1,150,061 | -1.74(-1.57%) |
Dec 11, 2019 | 112.86 | 112.86 | 110.25 | 110.69 | 809,868 | -1.87(-1.66%) |
Dec 10, 2019 | 112.91 | 112.97 | 111.85 | 112.56 | 560,228 | -0.21(-0.19%) |
Dec 09, 2019 | 112.36 | 113.01 | 111.93 | 112.77 | 644,382 | +0.48(+0.42%) |
Dec 06, 2019 | 112.30 | 113.12 | 112.12 | 112.30 | 718,994 | +0.13(+0.12%) |
Dec 05, 2019 | 111.13 | 112.18 | 111.00 | 112.17 | 541,550 | +0.90(+0.81%) |
Dec 04, 2019 | 111.58 | 112.79 | 111.24 | 111.27 | 612,224 | -0.38(-0.34%) |
Dec 03, 2019 | 110.10 | 111.77 | 110.10 | 111.64 | 471,502 | +1.29(+1.17%) |