Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.08 | 109.73 | 107.16 | 109.72 | 23,735 | -1.68(-1.50%) |
Feb 27, 2020 | 114.91 | 114.91 | 111.39 | 111.39 | 23,821 | -4.14(-3.58%) |
Feb 26, 2020 | 116.38 | 117.36 | 115.31 | 115.53 | 9,229 | -0.18(-0.16%) |
Feb 25, 2020 | 118.94 | 118.94 | 115.42 | 115.71 | 64,758 | -2.70(-2.28%) |
Feb 24, 2020 | 118.53 | 119.05 | 118.23 | 118.42 | 22,933 | -4.01(-3.28%) |
Feb 21, 2020 | 123.09 | 123.09 | 122.30 | 122.43 | 79,262 | -1.12(-0.90%) |
Feb 20, 2020 | 123.84 | 124.27 | 122.94 | 123.55 | 9,344 | -0.78(-0.63%) |
Feb 19, 2020 | 124.08 | 124.53 | 124.08 | 124.33 | 51,946 | +0.76(+0.62%) |
Feb 18, 2020 | 123.67 | 123.86 | 123.29 | 123.57 | 15,431 | -0.50(-0.40%) |
Feb 14, 2020 | 124.26 | 124.26 | 123.93 | 124.06 | 9,451 | -0.04(-0.03%) |
Feb 13, 2020 | 123.79 | 124.60 | 123.79 | 124.10 | 9,887 | -0.43(-0.34%) |
Feb 12, 2020 | 124.44 | 124.62 | 124.32 | 124.53 | 15,016 | +0.85(+0.69%) |
Feb 11, 2020 | 123.94 | 124.26 | 123.55 | 123.68 | 10,003 | +0.49(+0.40%) |
Feb 10, 2020 | 122.43 | 123.19 | 122.43 | 123.19 | 10,269 | +0.64(+0.52%) |
Feb 07, 2020 | 122.90 | 123.09 | 122.51 | 122.55 | 6,658 | -1.02(-0.83%) |
Feb 06, 2020 | 123.57 | 123.61 | 123.24 | 123.57 | 16,437 | +0.50(+0.41%) |
Feb 05, 2020 | 123.24 | 123.24 | 122.68 | 123.07 | 12,658 | +1.01(+0.83%) |
Feb 04, 2020 | 121.66 | 122.21 | 121.51 | 122.06 | 10,545 | +2.11(+1.75%) |
Feb 03, 2020 | 119.77 | 120.23 | 119.77 | 119.95 | 20,718 | +0.87(+0.73%) |
Jan 31, 2020 | 120.56 | 120.56 | 118.90 | 119.08 | 11,062 | -2.00(-1.65%) |
Jan 30, 2020 | 120.22 | 121.08 | 119.94 | 121.08 | 4,754 | -0.17(-0.14%) |
Jan 29, 2020 | 121.73 | 121.73 | 121.23 | 121.25 | 10,679 | +0.00(+0.00%) |
Jan 28, 2020 | 120.51 | 121.49 | 120.51 | 121.25 | 9,521 | +1.11(+0.92%) |
Jan 27, 2020 | 119.93 | 120.55 | 119.77 | 120.14 | 15,733 | -2.07(-1.70%) |
Jan 24, 2020 | 123.55 | 123.55 | 122.00 | 122.21 | 14,606 | -0.92(-0.74%) |
Jan 23, 2020 | 123.00 | 123.14 | 122.48 | 123.12 | 18,428 | -0.29(-0.23%) |
Jan 22, 2020 | 123.64 | 123.73 | 123.38 | 123.41 | 13,689 | +0.23(+0.18%) |
Jan 21, 2020 | 123.28 | 123.53 | 123.17 | 123.18 | 27,227 | -0.63(-0.51%) |
Jan 17, 2020 | 123.74 | 123.81 | 123.61 | 123.81 | 5,799 | +0.63(+0.51%) |
Jan 16, 2020 | 122.78 | 123.18 | 122.78 | 123.18 | 5,895 | +0.72(+0.59%) |
Jan 15, 2020 | 122.43 | 122.92 | 122.36 | 122.46 | 13,277 | +0.12(+0.10%) |
Jan 14, 2020 | 122.59 | 122.59 | 122.16 | 122.33 | 13,097 | -0.29(-0.24%) |
Jan 13, 2020 | 121.99 | 122.63 | 121.98 | 122.63 | 10,315 | +1.08(+0.89%) |
Jan 10, 2020 | 122.11 | 122.16 | 121.55 | 121.55 | 10,525 | -0.35(-0.28%) |
Jan 09, 2020 | 121.84 | 121.91 | 121.57 | 121.90 | 7,362 | +0.65(+0.54%) |
Jan 08, 2020 | 120.76 | 121.66 | 120.73 | 121.25 | 12,646 | +0.44(+0.36%) |
Jan 07, 2020 | 120.86 | 121.02 | 120.64 | 120.81 | 8,465 | -0.13(-0.11%) |
Jan 06, 2020 | 120.06 | 120.94 | 120.06 | 120.94 | 10,121 | +0.09(+0.08%) |
Jan 03, 2020 | 120.38 | 121.20 | 120.38 | 120.84 | 14,391 | -1.00(-0.82%) |
Jan 02, 2020 | 120.90 | 121.84 | 120.90 | 121.84 | 39,613 | +1.35(+1.12%) |
Dec 31, 2019 | 120.22 | 120.49 | 120.07 | 120.49 | 11,062 | +0.25(+0.21%) |
Dec 30, 2019 | 121.08 | 121.20 | 120.24 | 120.24 | 13,495 | -0.87(-0.71%) |
Dec 27, 2019 | 121.25 | 121.35 | 120.99 | 121.11 | 18,688 | +0.40(+0.33%) |
Dec 26, 2019 | 120.40 | 120.78 | 120.40 | 120.71 | 3,974 | +0.40(+0.33%) |
Dec 24, 2019 | 120.17 | 120.36 | 120.17 | 120.31 | 5,584 | +0.10(+0.09%) |
Dec 23, 2019 | 120.33 | 120.39 | 120.15 | 120.20 | 11,091 | +0.16(+0.13%) |
Dec 20, 2019 | 120.18 | 120.38 | 120.04 | 120.04 | 19,010 | +0.27(+0.23%) |
Dec 19, 2019 | 119.37 | 119.80 | 119.33 | 119.77 | 12,014 | +0.26(+0.22%) |
Dec 18, 2019 | 119.55 | 119.55 | 119.42 | 119.51 | 9,302 | +0.08(+0.07%) |
Dec 17, 2019 | 119.51 | 119.53 | 119.32 | 119.43 | 10,235 | +0.00(+0.00%) |
Dec 16, 2019 | 119.26 | 119.61 | 119.26 | 119.43 | 17,705 | +0.91(+0.77%) |
Dec 13, 2019 | 118.35 | 118.88 | 118.22 | 118.52 | 21,303 | +0.33(+0.28%) |
Dec 12, 2019 | 117.12 | 118.20 | 117.12 | 118.19 | 20,476 | +0.98(+0.84%) |
Dec 11, 2019 | 116.73 | 117.25 | 116.73 | 117.21 | 10,593 | +0.72(+0.62%) |
Dec 10, 2019 | 116.36 | 116.74 | 116.25 | 116.49 | 7,813 | -0.09(-0.08%) |
Dec 09, 2019 | 116.74 | 116.98 | 116.58 | 116.58 | 8,086 | -0.44(-0.38%) |
Dec 06, 2019 | 116.90 | 117.19 | 116.87 | 117.02 | 11,847 | +1.01(+0.87%) |
Dec 05, 2019 | 115.97 | 116.12 | 115.73 | 116.01 | 11,445 | +0.12(+0.10%) |
Dec 04, 2019 | 115.66 | 115.97 | 115.66 | 115.89 | 6,699 | +0.90(+0.78%) |
Dec 03, 2019 | 114.53 | 114.99 | 114.17 | 114.99 | 16,153 | -0.72(-0.62%) |