Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 113.28 | 114.59 | 109.61 | 113.34 | 4,709,849 | -2.44(-2.10%) |
Feb 27, 2020 | 118.93 | 120.32 | 115.73 | 115.78 | 3,245,556 | -3.67(-3.07%) |
Feb 26, 2020 | 120.31 | 122.14 | 119.12 | 119.45 | 1,971,408 | -0.62(-0.52%) |
Feb 25, 2020 | 120.91 | 122.16 | 119.78 | 120.08 | 1,605,995 | -0.98(-0.81%) |
Feb 24, 2020 | 121.59 | 122.69 | 120.68 | 121.06 | 3,090,150 | -1.06(-0.87%) |
Feb 21, 2020 | 122.37 | 123.21 | 121.92 | 122.12 | 1,808,150 | -0.71(-0.58%) |
Feb 20, 2020 | 123.87 | 124.28 | 122.53 | 122.83 | 1,579,069 | -1.38(-1.11%) |
Feb 19, 2020 | 124.31 | 125.27 | 123.88 | 124.21 | 1,212,813 | -0.06(-0.05%) |
Feb 18, 2020 | 125.25 | 125.35 | 124.00 | 124.27 | 1,599,320 | -1.49(-1.18%) |
Feb 14, 2020 | 125.17 | 125.82 | 124.64 | 125.76 | 1,089,612 | +0.71(+0.57%) |
Feb 13, 2020 | 124.84 | 125.79 | 124.57 | 125.05 | 1,273,258 | +0.39(+0.31%) |
Feb 12, 2020 | 124.88 | 125.47 | 124.33 | 124.66 | 1,104,374 | -0.83(-0.66%) |
Feb 11, 2020 | 126.19 | 126.70 | 125.16 | 125.49 | 1,239,272 | -0.83(-0.66%) |
Feb 10, 2020 | 125.34 | 126.60 | 125.29 | 126.32 | 1,437,243 | +1.20(+0.96%) |
Feb 07, 2020 | 125.04 | 125.47 | 124.78 | 125.12 | 1,163,457 | +0.25(+0.20%) |
Feb 06, 2020 | 125.42 | 126.21 | 124.85 | 124.87 | 1,230,853 | -0.47(-0.37%) |
Feb 05, 2020 | 124.02 | 125.35 | 123.76 | 125.34 | 1,405,424 | +1.46(+1.18%) |
Feb 04, 2020 | 124.59 | 125.68 | 123.64 | 123.88 | 1,544,715 | -0.35(-0.28%) |
Feb 03, 2020 | 124.15 | 124.90 | 123.67 | 124.22 | 1,435,402 | +0.47(+0.38%) |
Jan 31, 2020 | 125.41 | 127.58 | 123.72 | 123.76 | 1,981,419 | -1.20(-0.96%) |
Jan 30, 2020 | 123.89 | 125.13 | 123.44 | 124.96 | 1,146,192 | +1.24(+1.00%) |
Jan 29, 2020 | 125.14 | 125.42 | 123.55 | 123.72 | 1,282,253 | -1.46(-1.17%) |
Jan 28, 2020 | 124.53 | 125.67 | 124.39 | 125.18 | 1,392,694 | +0.80(+0.65%) |
Jan 27, 2020 | 123.44 | 125.35 | 122.78 | 124.38 | 2,807,861 | +0.47(+0.38%) |
Jan 24, 2020 | 125.72 | 126.66 | 123.65 | 123.91 | 2,439,417 | -1.06(-0.85%) |
Jan 23, 2020 | 121.05 | 128.93 | 119.49 | 124.97 | 4,286,359 | +0.22(+0.18%) |
Jan 22, 2020 | 125.18 | 125.98 | 124.71 | 124.75 | 2,416,905 | -0.17(-0.14%) |
Jan 21, 2020 | 124.93 | 125.14 | 123.60 | 124.92 | 1,728,709 | +0.08(+0.06%) |
Jan 17, 2020 | 124.00 | 125.05 | 123.90 | 124.84 | 1,898,083 | +0.92(+0.75%) |
Jan 16, 2020 | 123.08 | 123.92 | 122.88 | 123.92 | 1,864,435 | +1.10(+0.89%) |
Jan 15, 2020 | 121.97 | 123.07 | 121.97 | 122.82 | 1,441,180 | +1.01(+0.83%) |
Jan 14, 2020 | 121.66 | 121.86 | 121.09 | 121.81 | 2,531,892 | +0.08(+0.06%) |
Jan 13, 2020 | 121.19 | 122.32 | 121.04 | 121.73 | 1,407,577 | +0.58(+0.48%) |
Jan 10, 2020 | 120.34 | 121.63 | 119.79 | 121.16 | 1,469,831 | +0.67(+0.55%) |
Jan 09, 2020 | 118.84 | 120.60 | 118.30 | 120.49 | 1,999,486 | +1.88(+1.58%) |
Jan 08, 2020 | 117.80 | 119.28 | 117.44 | 118.61 | 2,015,389 | +1.14(+0.97%) |
Jan 07, 2020 | 117.06 | 118.13 | 116.89 | 117.47 | 1,861,728 | -0.10(-0.09%) |
Jan 06, 2020 | 117.36 | 117.92 | 116.92 | 117.58 | 1,367,276 | +0.26(+0.22%) |
Jan 03, 2020 | 116.62 | 118.17 | 116.31 | 117.32 | 1,565,898 | -0.03(-0.03%) |
Jan 02, 2020 | 118.71 | 118.86 | 116.65 | 117.35 | 1,645,105 | -1.49(-1.25%) |
Dec 31, 2019 | 118.36 | 118.94 | 117.47 | 118.84 | 1,125,609 | +0.57(+0.48%) |
Dec 30, 2019 | 119.05 | 119.06 | 117.76 | 118.27 | 844,738 | -1.02(-0.85%) |
Dec 27, 2019 | 118.80 | 119.41 | 118.60 | 119.29 | 1,297,720 | +0.73(+0.61%) |
Dec 26, 2019 | 118.45 | 119.05 | 118.25 | 118.56 | 1,029,600 | +0.00(+0.00%) |
Dec 24, 2019 | 118.19 | 118.82 | 117.90 | 118.56 | 395,843 | +0.22(+0.19%) |
Dec 23, 2019 | 119.06 | 119.52 | 118.16 | 118.34 | 1,517,340 | -0.90(-0.75%) |
Dec 20, 2019 | 118.68 | 119.80 | 117.94 | 119.24 | 2,816,858 | +1.10(+0.93%) |
Dec 19, 2019 | 117.12 | 118.19 | 116.66 | 118.14 | 1,318,422 | +1.34(+1.15%) |
Dec 18, 2019 | 116.84 | 117.50 | 116.31 | 116.80 | 1,224,171 | -0.02(-0.01%) |
Dec 17, 2019 | 117.03 | 117.39 | 116.28 | 116.82 | 1,311,049 | -0.53(-0.45%) |
Dec 16, 2019 | 117.92 | 118.46 | 117.27 | 117.34 | 2,452,544 | -0.10(-0.09%) |
Dec 13, 2019 | 116.88 | 118.09 | 116.55 | 117.45 | 1,351,888 | +0.02(+0.01%) |
Dec 12, 2019 | 118.52 | 118.79 | 117.19 | 117.43 | 1,170,266 | -0.85(-0.72%) |
Dec 11, 2019 | 117.62 | 118.73 | 117.57 | 118.28 | 1,532,863 | +0.67(+0.57%) |
Dec 10, 2019 | 118.33 | 118.55 | 117.47 | 117.61 | 1,130,525 | -0.74(-0.63%) |
Dec 09, 2019 | 118.37 | 118.61 | 117.52 | 118.35 | 1,871,973 | +0.00(+0.00%) |
Dec 06, 2019 | 118.09 | 119.50 | 118.09 | 118.35 | 1,211,375 | +0.40(+0.34%) |
Dec 05, 2019 | 117.69 | 118.08 | 117.37 | 117.95 | 1,955,778 | +0.05(+0.04%) |
Dec 04, 2019 | 116.22 | 118.00 | 116.13 | 117.90 | 1,752,554 | +1.25(+1.07%) |
Dec 03, 2019 | 116.66 | 117.24 | 115.90 | 116.65 | 1,547,532 | -0.23(-0.20%) |