Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 112.29 | 115.03 | 111.52 | 114.46 | 1,505,123 | -1.15(-0.99%) |
Feb 27, 2020 | 116.16 | 118.82 | 115.35 | 115.61 | 1,707,121 | -1.94(-1.65%) |
Feb 26, 2020 | 119.20 | 120.25 | 117.36 | 117.55 | 866,660 | -0.81(-0.69%) |
Feb 25, 2020 | 121.27 | 121.46 | 118.16 | 118.36 | 903,951 | -2.91(-2.40%) |
Feb 24, 2020 | 120.72 | 122.20 | 120.64 | 121.27 | 730,312 | -5.29(-4.18%) |
Feb 21, 2020 | 127.14 | 127.33 | 125.92 | 126.56 | 409,477 | -1.67(-1.30%) |
Feb 20, 2020 | 128.62 | 129.13 | 127.49 | 128.23 | 565,636 | -1.18(-0.91%) |
Feb 19, 2020 | 128.28 | 129.60 | 128.25 | 129.41 | 539,291 | +1.80(+1.41%) |
Feb 18, 2020 | 126.94 | 127.84 | 126.91 | 127.61 | 493,350 | +0.30(+0.23%) |
Feb 14, 2020 | 126.91 | 127.71 | 126.70 | 127.31 | 312,856 | -0.01(-0.01%) |
Feb 13, 2020 | 126.24 | 127.55 | 126.23 | 127.32 | 394,915 | -0.66(-0.51%) |
Feb 12, 2020 | 128.19 | 128.30 | 127.47 | 127.98 | 501,767 | +1.49(+1.18%) |
Feb 11, 2020 | 126.44 | 127.20 | 126.15 | 126.49 | 490,247 | +1.22(+0.98%) |
Feb 10, 2020 | 124.75 | 125.39 | 124.75 | 125.26 | 411,554 | +0.16(+0.13%) |
Feb 07, 2020 | 125.93 | 126.00 | 124.72 | 125.11 | 552,303 | -1.33(-1.05%) |
Feb 06, 2020 | 126.06 | 126.82 | 125.70 | 126.43 | 537,420 | -0.86(-0.68%) |
Feb 05, 2020 | 127.36 | 127.37 | 126.26 | 127.29 | 716,488 | +1.80(+1.43%) |
Feb 04, 2020 | 124.92 | 126.05 | 124.75 | 125.50 | 451,649 | +2.63(+2.14%) |
Feb 03, 2020 | 122.11 | 123.11 | 121.95 | 122.86 | 578,938 | +1.73(+1.43%) |
Jan 31, 2020 | 122.36 | 122.44 | 120.59 | 121.13 | 1,105,038 | -0.19(-0.15%) |
Jan 30, 2020 | 120.76 | 121.63 | 120.47 | 121.32 | 1,761,299 | -0.63(-0.52%) |
Jan 29, 2020 | 122.16 | 122.64 | 121.69 | 121.95 | 1,477,407 | -0.75(-0.61%) |
Jan 28, 2020 | 122.71 | 122.93 | 121.37 | 122.70 | 2,362,987 | -3.51(-2.78%) |
Jan 27, 2020 | 124.93 | 130.10 | 124.81 | 126.21 | 1,376,588 | -2.60(-2.02%) |
Jan 24, 2020 | 129.38 | 129.78 | 128.48 | 128.81 | 643,094 | +0.85(+0.67%) |
Jan 23, 2020 | 128.21 | 128.34 | 126.62 | 127.96 | 671,610 | -1.33(-1.03%) |
Jan 22, 2020 | 130.01 | 130.30 | 129.14 | 129.29 | 510,788 | +0.04(+0.03%) |
Jan 21, 2020 | 128.66 | 129.86 | 128.66 | 129.26 | 625,614 | -0.39(-0.30%) |
Jan 17, 2020 | 128.79 | 129.67 | 128.53 | 129.65 | 547,768 | +2.47(+1.94%) |
Jan 16, 2020 | 126.60 | 127.21 | 125.89 | 127.17 | 1,160,448 | +0.82(+0.65%) |
Jan 15, 2020 | 127.21 | 127.53 | 126.15 | 126.35 | 530,847 | -0.79(-0.62%) |
Jan 14, 2020 | 127.37 | 127.77 | 126.93 | 127.14 | 369,324 | -1.00(-0.78%) |
Jan 13, 2020 | 127.51 | 128.33 | 127.21 | 128.13 | 599,681 | +1.25(+0.99%) |
Jan 10, 2020 | 127.41 | 127.89 | 126.71 | 126.89 | 500,916 | -0.14(-0.11%) |
Jan 09, 2020 | 126.43 | 127.17 | 126.09 | 127.02 | 494,234 | +1.90(+1.52%) |
Jan 08, 2020 | 124.03 | 125.53 | 123.90 | 125.12 | 554,099 | +1.35(+1.09%) |
Jan 07, 2020 | 124.20 | 124.45 | 123.61 | 123.77 | 671,901 | -0.54(-0.43%) |
Jan 06, 2020 | 123.35 | 124.33 | 123.32 | 124.31 | 478,107 | +0.20(+0.16%) |
Jan 03, 2020 | 123.48 | 124.98 | 123.48 | 124.11 | 548,092 | -2.57(-2.03%) |
Jan 02, 2020 | 125.44 | 127.03 | 125.42 | 126.67 | 3,203,637 | +2.56(+2.06%) |
Dec 31, 2019 | 123.36 | 124.20 | 123.29 | 124.11 | 323,004 | +0.55(+0.45%) |
Dec 30, 2019 | 124.74 | 124.74 | 123.17 | 123.56 | 277,666 | -1.47(-1.18%) |
Dec 27, 2019 | 125.87 | 125.88 | 124.81 | 125.03 | 385,511 | +0.37(+0.30%) |
Dec 26, 2019 | 124.05 | 124.66 | 124.05 | 124.66 | 183,523 | +0.91(+0.73%) |
Dec 24, 2019 | 124.24 | 124.46 | 123.75 | 123.75 | 127,280 | -0.16(-0.13%) |
Dec 23, 2019 | 123.35 | 124.43 | 123.23 | 123.91 | 320,386 | -0.59(-0.48%) |
Dec 20, 2019 | 124.06 | 124.53 | 123.67 | 124.50 | 511,927 | +1.23(+1.00%) |
Dec 19, 2019 | 123.23 | 123.69 | 122.98 | 123.27 | 490,238 | -0.29(-0.23%) |
Dec 18, 2019 | 123.50 | 123.87 | 122.84 | 123.56 | 716,492 | -0.60(-0.48%) |
Dec 17, 2019 | 125.79 | 125.86 | 124.04 | 124.16 | 1,553,864 | -4.95(-3.84%) |
Dec 16, 2019 | 128.41 | 129.20 | 128.35 | 129.12 | 536,659 | +0.82(+0.64%) |
Dec 13, 2019 | 126.93 | 128.51 | 126.61 | 128.29 | 804,596 | +1.67(+1.32%) |
Dec 12, 2019 | 125.12 | 126.80 | 124.88 | 126.63 | 734,127 | +1.66(+1.33%) |
Dec 11, 2019 | 124.36 | 125.19 | 124.22 | 124.97 | 283,243 | +0.20(+0.16%) |
Dec 10, 2019 | 124.36 | 125.20 | 124.23 | 124.77 | 324,508 | -0.15(-0.12%) |
Dec 09, 2019 | 125.16 | 125.59 | 124.87 | 124.92 | 245,629 | -0.13(-0.10%) |
Dec 06, 2019 | 125.52 | 125.56 | 124.75 | 125.05 | 374,607 | +0.14(+0.11%) |
Dec 05, 2019 | 125.54 | 125.59 | 124.59 | 124.91 | 525,433 | -0.64(-0.51%) |
Dec 04, 2019 | 125.27 | 125.62 | 124.92 | 125.55 | 382,804 | +1.22(+0.98%) |
Dec 03, 2019 | 123.07 | 124.36 | 122.82 | 124.33 | 711,794 | +0.71(+0.58%) |