Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 115.19 | 115.81 | 112.20 | 115.47 | 466,588 | -2.11(-1.79%) |
Feb 27, 2020 | 115.02 | 119.55 | 114.33 | 117.57 | 317,957 | +0.42(+0.36%) |
Feb 26, 2020 | 119.59 | 121.30 | 117.16 | 117.16 | 132,996 | -1.56(-1.31%) |
Feb 25, 2020 | 122.89 | 123.40 | 118.63 | 118.71 | 193,836 | -4.05(-3.30%) |
Feb 24, 2020 | 120.89 | 123.28 | 120.22 | 122.77 | 318,200 | -2.48(-1.98%) |
Feb 21, 2020 | 125.67 | 126.91 | 124.40 | 125.24 | 589,662 | -0.48(-0.38%) |
Feb 20, 2020 | 123.01 | 129.07 | 123.01 | 125.73 | 452,003 | -7.82(-5.86%) |
Feb 19, 2020 | 133.56 | 134.55 | 131.77 | 133.55 | 215,269 | +0.27(+0.20%) |
Feb 18, 2020 | 133.44 | 134.87 | 132.88 | 133.28 | 401,240 | -0.25(-0.18%) |
Feb 14, 2020 | 134.08 | 134.41 | 133.03 | 133.53 | 123,180 | -0.54(-0.40%) |
Feb 13, 2020 | 132.80 | 135.08 | 132.80 | 134.07 | 126,671 | +0.72(+0.54%) |
Feb 12, 2020 | 134.42 | 134.42 | 132.91 | 133.35 | 131,496 | -0.30(-0.23%) |
Feb 11, 2020 | 133.25 | 134.22 | 133.22 | 133.65 | 151,144 | +1.00(+0.75%) |
Feb 10, 2020 | 131.99 | 132.87 | 131.59 | 132.65 | 111,890 | +0.25(+0.19%) |
Feb 07, 2020 | 132.81 | 133.06 | 131.73 | 132.41 | 141,305 | -0.73(-0.55%) |
Feb 06, 2020 | 131.19 | 133.44 | 130.43 | 133.14 | 203,151 | +2.44(+1.87%) |
Feb 05, 2020 | 131.28 | 131.28 | 130.16 | 130.69 | 187,508 | +0.73(+0.56%) |
Feb 04, 2020 | 131.52 | 132.80 | 129.83 | 129.97 | 217,232 | -0.44(-0.34%) |
Feb 03, 2020 | 129.10 | 132.07 | 128.46 | 130.41 | 207,134 | +2.11(+1.64%) |
Jan 31, 2020 | 129.95 | 130.05 | 127.83 | 128.30 | 663,408 | -2.56(-1.96%) |
Jan 30, 2020 | 129.92 | 130.93 | 129.00 | 130.87 | 131,771 | -0.02(-0.01%) |
Jan 29, 2020 | 131.35 | 132.36 | 130.85 | 130.88 | 128,248 | -0.29(-0.22%) |
Jan 28, 2020 | 130.29 | 131.49 | 129.71 | 131.18 | 137,983 | +1.60(+1.23%) |
Jan 27, 2020 | 127.17 | 130.30 | 126.79 | 129.58 | 207,665 | +0.39(+0.30%) |
Jan 24, 2020 | 129.38 | 130.32 | 127.68 | 129.19 | 185,906 | +0.10(+0.08%) |
Jan 23, 2020 | 128.63 | 129.33 | 126.94 | 129.09 | 150,655 | +0.18(+0.14%) |
Jan 22, 2020 | 129.99 | 130.52 | 128.42 | 128.91 | 158,599 | -0.44(-0.34%) |
Jan 21, 2020 | 129.27 | 129.76 | 128.06 | 129.34 | 186,459 | -0.28(-0.22%) |
Jan 17, 2020 | 131.04 | 131.20 | 128.94 | 129.63 | 197,321 | -0.80(-0.62%) |
Jan 16, 2020 | 127.97 | 130.47 | 127.27 | 130.43 | 171,321 | +3.56(+2.80%) |
Jan 15, 2020 | 126.64 | 127.98 | 125.77 | 126.87 | 204,395 | -0.55(-0.43%) |
Jan 14, 2020 | 126.25 | 127.99 | 125.19 | 127.42 | 261,774 | +1.06(+0.84%) |
Jan 13, 2020 | 124.17 | 126.41 | 124.17 | 126.36 | 203,872 | +2.30(+1.85%) |
Jan 10, 2020 | 123.95 | 124.71 | 123.20 | 124.06 | 125,663 | +0.24(+0.19%) |
Jan 09, 2020 | 122.91 | 124.30 | 122.91 | 123.83 | 177,912 | +1.30(+1.06%) |
Jan 08, 2020 | 121.37 | 123.10 | 121.06 | 122.53 | 204,238 | +1.53(+1.27%) |
Jan 07, 2020 | 120.88 | 121.74 | 120.51 | 121.00 | 65,211 | -0.42(-0.34%) |
Jan 06, 2020 | 120.31 | 121.69 | 120.09 | 121.41 | 193,509 | -0.41(-0.33%) |
Jan 03, 2020 | 120.33 | 122.19 | 119.86 | 121.82 | 107,908 | +0.06(+0.05%) |
Jan 02, 2020 | 120.31 | 121.76 | 119.04 | 121.76 | 150,624 | +2.20(+1.84%) |
Dec 31, 2019 | 120.05 | 120.78 | 119.54 | 119.56 | 156,525 | -0.60(-0.50%) |
Dec 30, 2019 | 120.27 | 120.78 | 119.18 | 120.16 | 120,552 | -0.38(-0.31%) |
Dec 27, 2019 | 120.86 | 120.86 | 119.86 | 120.53 | 78,949 | +0.21(+0.17%) |
Dec 26, 2019 | 119.57 | 120.50 | 119.28 | 120.33 | 101,250 | +0.26(+0.21%) |
Dec 24, 2019 | 119.69 | 120.42 | 119.06 | 120.07 | 45,340 | +0.37(+0.31%) |
Dec 23, 2019 | 119.69 | 120.34 | 118.47 | 119.70 | 107,604 | +0.08(+0.06%) |
Dec 20, 2019 | 119.61 | 120.04 | 118.82 | 119.62 | 507,729 | +0.44(+0.37%) |
Dec 19, 2019 | 119.84 | 119.98 | 118.69 | 119.18 | 124,720 | -0.73(-0.61%) |
Dec 18, 2019 | 120.16 | 120.73 | 119.18 | 119.91 | 120,204 | -0.60(-0.49%) |
Dec 17, 2019 | 120.16 | 120.63 | 119.04 | 120.50 | 112,943 | +0.71(+0.59%) |
Dec 16, 2019 | 120.65 | 121.28 | 119.55 | 119.80 | 142,165 | -0.26(-0.21%) |
Dec 13, 2019 | 119.86 | 120.81 | 119.11 | 120.05 | 138,980 | -0.25(-0.21%) |
Dec 12, 2019 | 119.45 | 121.04 | 117.61 | 120.31 | 136,077 | +0.37(+0.31%) |
Dec 11, 2019 | 118.67 | 120.16 | 118.60 | 119.94 | 95,683 | +1.71(+1.45%) |
Dec 10, 2019 | 117.79 | 118.77 | 117.49 | 118.22 | 116,477 | +0.50(+0.43%) |
Dec 09, 2019 | 119.01 | 119.05 | 117.18 | 117.72 | 158,661 | -1.90(-1.59%) |
Dec 06, 2019 | 120.03 | 121.07 | 119.04 | 119.62 | 212,751 | +1.16(+0.98%) |
Dec 05, 2019 | 117.69 | 118.46 | 117.17 | 118.46 | 122,411 | +1.12(+0.95%) |
Dec 04, 2019 | 116.96 | 118.71 | 116.88 | 117.34 | 130,930 | +1.26(+1.08%) |
Dec 03, 2019 | 115.53 | 116.11 | 114.81 | 116.09 | 128,948 | -0.52(-0.45%) |