Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.89 | 113.61 | 110.14 | 113.05 | 1,524,012 | -1.13(-0.99%) |
Feb 27, 2020 | 114.72 | 117.34 | 113.92 | 114.18 | 1,728,545 | -1.91(-1.65%) |
Feb 26, 2020 | 117.72 | 118.76 | 115.91 | 116.09 | 877,536 | -0.81(-0.69%) |
Feb 25, 2020 | 119.77 | 119.95 | 116.69 | 116.90 | 915,296 | -2.87(-2.40%) |
Feb 24, 2020 | 119.23 | 120.68 | 119.15 | 119.77 | 739,478 | -5.22(-4.18%) |
Feb 21, 2020 | 125.56 | 125.75 | 124.36 | 124.99 | 414,616 | -1.65(-1.30%) |
Feb 20, 2020 | 127.02 | 127.53 | 125.91 | 126.64 | 572,735 | -1.16(-0.91%) |
Feb 19, 2020 | 126.69 | 127.99 | 126.66 | 127.80 | 546,059 | +1.78(+1.41%) |
Feb 18, 2020 | 125.37 | 126.25 | 125.33 | 126.03 | 499,541 | +0.29(+0.23%) |
Feb 14, 2020 | 125.34 | 126.13 | 125.13 | 125.73 | 316,782 | -0.01(-0.01%) |
Feb 13, 2020 | 124.67 | 125.97 | 124.66 | 125.74 | 399,871 | -0.65(-0.51%) |
Feb 12, 2020 | 126.60 | 126.71 | 125.89 | 126.39 | 508,064 | +1.47(+1.18%) |
Feb 11, 2020 | 124.87 | 125.62 | 124.59 | 124.92 | 496,400 | +1.21(+0.98%) |
Feb 10, 2020 | 123.21 | 123.84 | 123.21 | 123.71 | 416,719 | +0.16(+0.13%) |
Feb 07, 2020 | 124.37 | 124.43 | 123.17 | 123.56 | 559,234 | -1.31(-1.05%) |
Feb 06, 2020 | 124.50 | 125.25 | 124.14 | 124.86 | 544,164 | -0.85(-0.68%) |
Feb 05, 2020 | 125.78 | 125.79 | 124.70 | 125.72 | 725,479 | +1.78(+1.43%) |
Feb 04, 2020 | 123.37 | 124.49 | 123.21 | 123.94 | 457,317 | +2.60(+2.14%) |
Feb 03, 2020 | 120.59 | 121.59 | 120.44 | 121.34 | 586,203 | +1.71(+1.43%) |
Jan 31, 2020 | 120.85 | 120.92 | 119.10 | 119.63 | 1,118,906 | -0.18(-0.15%) |
Jan 30, 2020 | 119.27 | 120.12 | 118.97 | 119.81 | 1,783,403 | -0.62(-0.52%) |
Jan 29, 2020 | 120.65 | 121.12 | 120.18 | 120.44 | 1,495,948 | -0.74(-0.61%) |
Jan 28, 2020 | 121.19 | 121.41 | 119.87 | 121.18 | 2,392,642 | -3.47(-2.78%) |
Jan 27, 2020 | 123.38 | 128.49 | 123.26 | 124.64 | 1,393,864 | -2.57(-2.02%) |
Jan 24, 2020 | 127.77 | 128.17 | 126.89 | 127.22 | 651,164 | +0.84(+0.67%) |
Jan 23, 2020 | 126.62 | 126.75 | 125.05 | 126.37 | 680,039 | -1.32(-1.03%) |
Jan 22, 2020 | 128.40 | 128.69 | 127.53 | 127.69 | 517,198 | +0.04(+0.03%) |
Jan 21, 2020 | 127.07 | 128.25 | 127.07 | 127.65 | 633,466 | -0.38(-0.30%) |
Jan 17, 2020 | 127.20 | 128.07 | 126.93 | 128.04 | 554,643 | +2.44(+1.95%) |
Jan 16, 2020 | 125.03 | 125.63 | 124.33 | 125.60 | 1,175,012 | +0.81(+0.65%) |
Jan 15, 2020 | 125.63 | 125.95 | 124.59 | 124.78 | 537,510 | -0.78(-0.62%) |
Jan 14, 2020 | 125.79 | 126.18 | 125.36 | 125.56 | 373,959 | -0.99(-0.78%) |
Jan 13, 2020 | 125.92 | 126.74 | 125.63 | 126.55 | 607,207 | +1.23(+0.99%) |
Jan 10, 2020 | 125.83 | 126.31 | 125.14 | 125.31 | 507,202 | -0.14(-0.11%) |
Jan 09, 2020 | 124.86 | 125.60 | 124.53 | 125.45 | 500,437 | +1.88(+1.52%) |
Jan 08, 2020 | 122.50 | 123.98 | 122.37 | 123.57 | 561,053 | +1.33(+1.09%) |
Jan 07, 2020 | 122.66 | 122.91 | 122.07 | 122.24 | 680,333 | -0.53(-0.43%) |
Jan 06, 2020 | 121.82 | 122.79 | 121.79 | 122.77 | 484,107 | +0.20(+0.16%) |
Jan 03, 2020 | 121.95 | 123.43 | 121.95 | 122.57 | 554,971 | -2.53(-2.03%) |
Jan 02, 2020 | 123.89 | 125.46 | 123.87 | 125.10 | 3,243,842 | +2.53(+2.06%) |
Dec 31, 2019 | 121.83 | 122.66 | 121.76 | 122.58 | 327,058 | +0.55(+0.45%) |
Dec 30, 2019 | 123.19 | 123.19 | 121.64 | 122.03 | 281,150 | -1.45(-1.18%) |
Dec 27, 2019 | 124.31 | 124.31 | 123.26 | 123.48 | 390,349 | +0.37(+0.30%) |
Dec 26, 2019 | 122.51 | 123.12 | 122.51 | 123.12 | 185,826 | +0.90(+0.73%) |
Dec 24, 2019 | 122.70 | 122.92 | 122.22 | 122.22 | 128,877 | -0.16(-0.13%) |
Dec 23, 2019 | 121.82 | 122.89 | 121.70 | 122.38 | 324,407 | -0.58(-0.48%) |
Dec 20, 2019 | 122.52 | 122.98 | 122.14 | 122.96 | 518,352 | +1.22(+1.00%) |
Dec 19, 2019 | 121.70 | 122.16 | 121.46 | 121.75 | 496,390 | -0.28(-0.23%) |
Dec 18, 2019 | 121.96 | 122.34 | 121.31 | 122.03 | 725,484 | -0.59(-0.49%) |
Dec 17, 2019 | 124.23 | 124.30 | 122.50 | 122.62 | 1,573,364 | -4.89(-3.84%) |
Dec 16, 2019 | 126.82 | 127.60 | 126.76 | 127.52 | 543,394 | +0.81(+0.64%) |
Dec 13, 2019 | 125.36 | 126.92 | 125.04 | 126.70 | 814,693 | +1.65(+1.32%) |
Dec 12, 2019 | 123.57 | 125.23 | 123.33 | 125.06 | 743,340 | +1.64(+1.33%) |
Dec 11, 2019 | 122.81 | 123.64 | 122.68 | 123.42 | 286,797 | +0.19(+0.16%) |
Dec 10, 2019 | 122.81 | 123.65 | 122.69 | 123.23 | 328,580 | -0.15(-0.12%) |
Dec 09, 2019 | 123.61 | 124.03 | 123.32 | 123.37 | 248,711 | -0.13(-0.10%) |
Dec 06, 2019 | 123.97 | 124.00 | 123.21 | 123.50 | 379,308 | +0.14(+0.11%) |
Dec 05, 2019 | 123.99 | 124.03 | 123.04 | 123.36 | 532,028 | -0.63(-0.51%) |
Dec 04, 2019 | 123.72 | 124.07 | 123.37 | 124.00 | 387,608 | +1.21(+0.98%) |
Dec 03, 2019 | 121.54 | 122.81 | 121.30 | 122.79 | 720,727 | +0.70(+0.58%) |