Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.92 | 113.64 | 110.16 | 113.07 | 1,523,613 | -1.14(-0.99%) |
Feb 27, 2020 | 114.75 | 117.38 | 113.95 | 114.21 | 1,728,094 | -1.91(-1.65%) |
Feb 26, 2020 | 117.75 | 118.79 | 115.94 | 116.12 | 877,307 | -0.81(-0.69%) |
Feb 25, 2020 | 119.80 | 119.98 | 116.72 | 116.93 | 915,056 | -2.87(-2.40%) |
Feb 24, 2020 | 119.26 | 120.72 | 119.18 | 119.80 | 739,284 | -5.23(-4.18%) |
Feb 21, 2020 | 125.59 | 125.78 | 124.39 | 125.03 | 414,507 | -1.65(-1.30%) |
Feb 20, 2020 | 127.06 | 127.56 | 125.94 | 126.67 | 572,585 | -1.16(-0.91%) |
Feb 19, 2020 | 126.73 | 128.03 | 126.69 | 127.83 | 545,916 | +1.78(+1.41%) |
Feb 18, 2020 | 125.40 | 126.29 | 125.37 | 126.06 | 499,411 | +0.29(+0.23%) |
Feb 14, 2020 | 125.37 | 126.16 | 125.16 | 125.77 | 316,700 | -0.01(-0.01%) |
Feb 13, 2020 | 124.70 | 126.00 | 124.69 | 125.78 | 399,766 | -0.65(-0.51%) |
Feb 12, 2020 | 126.64 | 126.75 | 125.92 | 126.42 | 507,932 | +1.47(+1.18%) |
Feb 11, 2020 | 124.91 | 125.66 | 124.62 | 124.95 | 496,270 | +1.21(+0.98%) |
Feb 10, 2020 | 123.24 | 123.87 | 123.24 | 123.74 | 416,610 | +0.16(+0.13%) |
Feb 07, 2020 | 124.40 | 124.47 | 123.20 | 123.59 | 559,088 | -1.31(-1.05%) |
Feb 06, 2020 | 124.53 | 125.28 | 124.17 | 124.90 | 544,022 | -0.85(-0.68%) |
Feb 05, 2020 | 125.81 | 125.82 | 124.73 | 125.75 | 725,290 | +1.78(+1.43%) |
Feb 04, 2020 | 123.41 | 124.52 | 123.24 | 123.97 | 457,197 | +2.60(+2.14%) |
Feb 03, 2020 | 120.62 | 121.62 | 120.47 | 121.37 | 586,050 | +1.71(+1.43%) |
Jan 31, 2020 | 120.88 | 120.95 | 119.13 | 119.66 | 1,118,613 | -0.18(-0.15%) |
Jan 30, 2020 | 119.30 | 120.16 | 119.00 | 119.85 | 1,782,937 | -0.62(-0.52%) |
Jan 29, 2020 | 120.68 | 121.15 | 120.21 | 120.47 | 1,495,557 | -0.74(-0.61%) |
Jan 28, 2020 | 121.22 | 121.44 | 119.90 | 121.21 | 2,392,016 | -3.47(-2.78%) |
Jan 27, 2020 | 123.41 | 128.52 | 123.30 | 124.68 | 1,393,500 | -2.57(-2.02%) |
Jan 24, 2020 | 127.81 | 128.20 | 126.92 | 127.25 | 650,994 | +0.84(+0.67%) |
Jan 23, 2020 | 126.65 | 126.78 | 125.08 | 126.41 | 679,861 | -1.32(-1.03%) |
Jan 22, 2020 | 128.43 | 128.72 | 127.57 | 127.72 | 517,063 | +0.04(+0.03%) |
Jan 21, 2020 | 127.10 | 128.28 | 127.10 | 127.69 | 633,300 | -0.38(-0.30%) |
Jan 17, 2020 | 127.23 | 128.10 | 126.97 | 128.07 | 554,498 | +2.44(+1.94%) |
Jan 16, 2020 | 125.06 | 125.67 | 124.37 | 125.63 | 1,174,704 | +0.82(+0.65%) |
Jan 15, 2020 | 125.67 | 125.99 | 124.62 | 124.81 | 537,369 | -0.78(-0.62%) |
Jan 14, 2020 | 125.82 | 126.21 | 125.39 | 125.59 | 373,861 | -0.99(-0.78%) |
Jan 13, 2020 | 125.96 | 126.77 | 125.67 | 126.58 | 607,048 | +1.23(+0.99%) |
Jan 10, 2020 | 125.87 | 126.34 | 125.17 | 125.34 | 507,069 | -0.14(-0.11%) |
Jan 09, 2020 | 124.90 | 125.63 | 124.56 | 125.48 | 500,306 | +1.88(+1.52%) |
Jan 08, 2020 | 122.53 | 124.01 | 122.40 | 123.61 | 560,906 | +1.34(+1.09%) |
Jan 07, 2020 | 122.69 | 122.94 | 122.11 | 122.27 | 680,155 | -0.53(-0.43%) |
Jan 06, 2020 | 121.85 | 122.82 | 121.82 | 122.80 | 483,980 | +0.20(+0.16%) |
Jan 03, 2020 | 121.98 | 123.46 | 121.98 | 122.60 | 554,826 | -2.54(-2.03%) |
Jan 02, 2020 | 123.92 | 125.49 | 123.90 | 125.14 | 3,242,994 | +2.53(+2.06%) |
Dec 31, 2019 | 121.86 | 122.69 | 121.80 | 122.61 | 326,972 | +0.55(+0.45%) |
Dec 30, 2019 | 123.22 | 123.22 | 121.68 | 122.06 | 281,077 | -1.45(-1.18%) |
Dec 27, 2019 | 124.34 | 124.35 | 123.30 | 123.52 | 390,247 | +0.37(+0.30%) |
Dec 26, 2019 | 122.55 | 123.15 | 122.55 | 123.15 | 185,777 | +0.90(+0.73%) |
Dec 24, 2019 | 122.73 | 122.95 | 122.25 | 122.25 | 128,843 | -0.16(-0.13%) |
Dec 23, 2019 | 121.85 | 122.92 | 121.73 | 122.41 | 324,322 | -0.58(-0.48%) |
Dec 20, 2019 | 122.55 | 123.02 | 122.17 | 122.99 | 518,216 | +1.22(+1.00%) |
Dec 19, 2019 | 121.73 | 122.19 | 121.49 | 121.78 | 496,260 | -0.28(-0.23%) |
Dec 18, 2019 | 122.00 | 122.37 | 121.35 | 122.06 | 725,294 | -0.59(-0.49%) |
Dec 17, 2019 | 124.27 | 124.33 | 122.54 | 122.66 | 1,572,953 | -4.89(-3.84%) |
Dec 16, 2019 | 126.86 | 127.63 | 126.79 | 127.55 | 543,252 | +0.81(+0.64%) |
Dec 13, 2019 | 125.39 | 126.96 | 125.07 | 126.74 | 814,480 | +1.65(+1.32%) |
Dec 12, 2019 | 123.61 | 125.26 | 123.36 | 125.09 | 743,145 | +1.64(+1.33%) |
Dec 11, 2019 | 122.85 | 123.67 | 122.71 | 123.45 | 286,722 | +0.19(+0.16%) |
Dec 10, 2019 | 122.85 | 123.68 | 122.72 | 123.26 | 328,494 | -0.15(-0.12%) |
Dec 09, 2019 | 123.64 | 124.06 | 123.35 | 123.41 | 248,646 | -0.13(-0.10%) |
Dec 06, 2019 | 124.00 | 124.04 | 123.24 | 123.53 | 379,209 | +0.14(+0.11%) |
Dec 05, 2019 | 124.02 | 124.06 | 123.08 | 123.40 | 531,888 | -0.63(-0.51%) |
Dec 04, 2019 | 123.75 | 124.10 | 123.41 | 124.03 | 387,507 | +1.21(+0.98%) |
Dec 03, 2019 | 121.58 | 122.85 | 121.33 | 122.82 | 720,538 | +0.70(+0.58%) |