Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.88 | 108.68 | 103.64 | 106.73 | 2,284,686 | -3.00(-2.73%) |
Feb 27, 2020 | 111.02 | 116.19 | 109.58 | 109.72 | 1,969,221 | -3.89(-3.42%) |
Feb 26, 2020 | 114.17 | 116.99 | 113.05 | 113.61 | 1,334,606 | +0.13(+0.12%) |
Feb 25, 2020 | 117.47 | 117.67 | 111.54 | 113.48 | 1,754,833 | -2.99(-2.57%) |
Feb 24, 2020 | 117.45 | 118.16 | 115.94 | 116.48 | 1,329,876 | -5.31(-4.36%) |
Feb 21, 2020 | 122.27 | 123.07 | 120.15 | 121.79 | 642,224 | -1.56(-1.27%) |
Feb 20, 2020 | 121.81 | 123.90 | 120.95 | 123.35 | 786,515 | +1.54(+1.26%) |
Feb 19, 2020 | 123.23 | 124.41 | 120.82 | 121.81 | 812,009 | -0.71(-0.58%) |
Feb 18, 2020 | 124.69 | 125.56 | 120.08 | 122.53 | 1,395,116 | -3.38(-2.68%) |
Feb 14, 2020 | 125.82 | 127.00 | 125.12 | 125.90 | 638,961 | +0.11(+0.09%) |
Feb 13, 2020 | 125.31 | 126.34 | 124.41 | 125.80 | 602,081 | -0.39(-0.31%) |
Feb 12, 2020 | 126.42 | 128.06 | 125.17 | 126.18 | 649,125 | +0.43(+0.34%) |
Feb 11, 2020 | 124.83 | 126.86 | 124.21 | 125.75 | 778,143 | +2.13(+1.72%) |
Feb 10, 2020 | 122.95 | 124.79 | 122.50 | 123.63 | 522,014 | +0.16(+0.13%) |
Feb 07, 2020 | 125.35 | 125.35 | 122.95 | 123.46 | 844,656 | -3.19(-2.51%) |
Feb 06, 2020 | 128.06 | 128.83 | 126.61 | 126.65 | 723,940 | -1.15(-0.90%) |
Feb 05, 2020 | 126.47 | 128.46 | 125.65 | 127.80 | 1,034,879 | +3.55(+2.86%) |
Feb 04, 2020 | 124.69 | 125.68 | 123.65 | 124.25 | 842,596 | +2.49(+2.05%) |
Feb 03, 2020 | 121.65 | 123.64 | 120.80 | 121.76 | 897,476 | +0.81(+0.67%) |
Jan 31, 2020 | 126.75 | 127.40 | 120.15 | 120.95 | 1,310,311 | -5.48(-4.33%) |
Jan 30, 2020 | 126.48 | 128.07 | 125.01 | 126.42 | 919,049 | -1.08(-0.85%) |
Jan 29, 2020 | 130.06 | 131.10 | 127.26 | 127.51 | 1,141,850 | -2.13(-1.64%) |
Jan 28, 2020 | 124.94 | 131.04 | 122.34 | 129.63 | 3,656,496 | +6.98(+5.69%) |
Jan 27, 2020 | 120.99 | 124.64 | 120.12 | 122.65 | 1,857,335 | -0.98(-0.80%) |
Jan 24, 2020 | 124.56 | 126.31 | 122.43 | 123.64 | 1,240,336 | -1.08(-0.86%) |
Jan 23, 2020 | 120.71 | 125.18 | 119.42 | 124.71 | 1,097,668 | +3.33(+2.75%) |
Jan 22, 2020 | 125.27 | 125.68 | 121.16 | 121.38 | 1,490,640 | -3.90(-3.11%) |
Jan 21, 2020 | 125.46 | 126.54 | 124.05 | 125.27 | 1,170,127 | -1.02(-0.81%) |
Jan 17, 2020 | 127.95 | 128.62 | 125.82 | 126.29 | 947,988 | -1.27(-0.99%) |
Jan 16, 2020 | 128.44 | 129.09 | 126.37 | 127.56 | 1,007,609 | +0.19(+0.15%) |
Jan 15, 2020 | 126.24 | 129.61 | 125.97 | 127.37 | 1,223,560 | +0.58(+0.46%) |
Jan 14, 2020 | 126.42 | 127.73 | 125.77 | 126.79 | 878,500 | +0.37(+0.29%) |
Jan 13, 2020 | 124.27 | 126.45 | 123.86 | 126.42 | 1,313,797 | +2.56(+2.07%) |
Jan 10, 2020 | 124.36 | 124.79 | 122.26 | 123.85 | 1,014,700 | -0.56(-0.45%) |
Jan 09, 2020 | 124.69 | 124.74 | 122.59 | 124.41 | 871,802 | +0.79(+0.64%) |
Jan 08, 2020 | 121.77 | 124.31 | 121.77 | 123.62 | 652,732 | +1.70(+1.40%) |
Jan 07, 2020 | 121.84 | 123.27 | 121.30 | 121.91 | 950,469 | +0.04(+0.03%) |
Jan 06, 2020 | 119.70 | 122.25 | 118.66 | 121.87 | 677,157 | +1.13(+0.94%) |
Jan 03, 2020 | 121.00 | 121.34 | 119.98 | 120.74 | 629,776 | -2.09(-1.70%) |
Jan 02, 2020 | 123.24 | 123.66 | 120.67 | 122.83 | 974,344 | +0.76(+0.62%) |
Dec 31, 2019 | 121.17 | 122.59 | 120.43 | 122.07 | 502,395 | +1.08(+0.90%) |
Dec 30, 2019 | 121.03 | 121.75 | 120.03 | 120.99 | 545,298 | +0.25(+0.21%) |
Dec 27, 2019 | 120.06 | 120.89 | 119.72 | 120.74 | 427,464 | +0.60(+0.50%) |
Dec 26, 2019 | 120.19 | 120.60 | 119.24 | 120.14 | 281,271 | +0.01(+0.01%) |
Dec 24, 2019 | 120.32 | 120.69 | 119.42 | 120.13 | 230,712 | -0.25(-0.21%) |
Dec 23, 2019 | 122.87 | 123.22 | 119.90 | 120.38 | 537,254 | -1.60(-1.31%) |
Dec 20, 2019 | 119.39 | 122.14 | 118.68 | 121.97 | 1,753,487 | +2.90(+2.44%) |
Dec 19, 2019 | 121.06 | 121.14 | 118.84 | 119.07 | 861,398 | -2.23(-1.84%) |
Dec 18, 2019 | 121.84 | 122.17 | 120.60 | 121.29 | 510,781 | -0.05(-0.04%) |
Dec 17, 2019 | 123.20 | 123.20 | 120.81 | 121.34 | 994,780 | -2.03(-1.64%) |
Dec 16, 2019 | 123.06 | 123.84 | 120.52 | 123.37 | 1,178,787 | +0.56(+0.46%) |
Dec 13, 2019 | 124.11 | 124.93 | 119.60 | 122.81 | 2,128,139 | -2.58(-2.06%) |
Dec 12, 2019 | 121.53 | 126.59 | 120.78 | 125.39 | 2,175,340 | +4.42(+3.65%) |
Dec 11, 2019 | 119.24 | 120.98 | 119.24 | 120.97 | 571,280 | +1.43(+1.20%) |
Dec 10, 2019 | 120.62 | 121.67 | 119.07 | 119.54 | 875,825 | -1.45(-1.20%) |
Dec 09, 2019 | 121.96 | 122.46 | 120.72 | 120.99 | 575,304 | -1.12(-0.91%) |
Dec 06, 2019 | 121.22 | 123.09 | 121.09 | 122.11 | 799,577 | +2.20(+1.84%) |
Dec 05, 2019 | 117.98 | 120.07 | 117.98 | 119.90 | 560,420 | +2.38(+2.02%) |
Dec 04, 2019 | 117.64 | 119.15 | 117.46 | 117.53 | 733,875 | +0.92(+0.79%) |
Dec 03, 2019 | 117.49 | 117.49 | 114.64 | 116.61 | 853,023 | -1.66(-1.40%) |