Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 112.32 | 115.06 | 111.55 | 114.49 | 1,504,729 | -1.15(-0.99%) |
Feb 27, 2020 | 116.19 | 118.85 | 115.38 | 115.64 | 1,706,675 | -1.94(-1.65%) |
Feb 26, 2020 | 119.23 | 120.28 | 117.39 | 117.58 | 866,433 | -0.82(-0.69%) |
Feb 25, 2020 | 121.30 | 121.49 | 118.19 | 118.39 | 903,715 | -2.91(-2.40%) |
Feb 24, 2020 | 120.76 | 122.23 | 120.67 | 121.30 | 730,121 | -5.29(-4.18%) |
Feb 21, 2020 | 127.17 | 127.36 | 125.95 | 126.59 | 409,370 | -1.67(-1.30%) |
Feb 20, 2020 | 128.65 | 129.16 | 127.52 | 128.26 | 565,488 | -1.18(-0.91%) |
Feb 19, 2020 | 128.32 | 129.63 | 128.28 | 129.44 | 539,150 | +1.80(+1.41%) |
Feb 18, 2020 | 126.97 | 127.87 | 126.94 | 127.64 | 493,221 | +0.30(+0.23%) |
Feb 14, 2020 | 126.95 | 127.74 | 126.73 | 127.34 | 312,774 | -0.01(-0.01%) |
Feb 13, 2020 | 126.27 | 127.58 | 126.26 | 127.35 | 394,811 | -0.66(-0.51%) |
Feb 12, 2020 | 128.22 | 128.34 | 127.50 | 128.01 | 501,636 | +1.49(+1.18%) |
Feb 11, 2020 | 126.47 | 127.23 | 126.19 | 126.52 | 490,119 | +1.22(+0.98%) |
Feb 10, 2020 | 124.79 | 125.43 | 124.79 | 125.30 | 411,446 | +0.16(+0.13%) |
Feb 07, 2020 | 125.96 | 126.03 | 124.75 | 125.14 | 552,158 | -1.33(-1.05%) |
Feb 06, 2020 | 126.09 | 126.85 | 125.73 | 126.46 | 537,279 | -0.86(-0.68%) |
Feb 05, 2020 | 127.39 | 127.40 | 126.30 | 127.33 | 716,300 | +1.80(+1.43%) |
Feb 04, 2020 | 124.95 | 126.08 | 124.79 | 125.53 | 451,531 | +2.63(+2.14%) |
Feb 03, 2020 | 122.14 | 123.15 | 121.98 | 122.90 | 578,786 | +1.73(+1.43%) |
Jan 31, 2020 | 122.40 | 122.47 | 120.63 | 121.16 | 1,104,749 | -0.19(-0.15%) |
Jan 30, 2020 | 120.79 | 121.67 | 120.50 | 121.35 | 1,760,839 | -0.63(-0.52%) |
Jan 29, 2020 | 122.19 | 122.67 | 121.72 | 121.98 | 1,477,021 | -0.75(-0.61%) |
Jan 28, 2020 | 122.74 | 122.96 | 121.41 | 122.73 | 2,362,369 | -3.51(-2.78%) |
Jan 27, 2020 | 124.96 | 130.13 | 124.84 | 126.24 | 1,376,228 | -2.60(-2.02%) |
Jan 24, 2020 | 129.41 | 129.81 | 128.51 | 128.84 | 642,926 | +0.85(+0.67%) |
Jan 23, 2020 | 128.24 | 128.37 | 126.65 | 127.99 | 671,435 | -1.33(-1.03%) |
Jan 22, 2020 | 130.04 | 130.34 | 129.17 | 129.33 | 510,655 | +0.04(+0.03%) |
Jan 21, 2020 | 128.70 | 129.89 | 128.70 | 129.29 | 625,451 | -0.39(-0.30%) |
Jan 17, 2020 | 128.83 | 129.71 | 128.56 | 129.68 | 547,625 | +2.47(+1.94%) |
Jan 16, 2020 | 126.63 | 127.24 | 125.93 | 127.20 | 1,160,145 | +0.82(+0.65%) |
Jan 15, 2020 | 127.24 | 127.57 | 126.19 | 126.38 | 530,709 | -0.79(-0.62%) |
Jan 14, 2020 | 127.40 | 127.80 | 126.96 | 127.17 | 369,227 | -1.00(-0.78%) |
Jan 13, 2020 | 127.54 | 128.36 | 127.24 | 128.17 | 599,525 | +1.25(+0.99%) |
Jan 10, 2020 | 127.45 | 127.93 | 126.74 | 126.92 | 500,785 | -0.14(-0.11%) |
Jan 09, 2020 | 126.46 | 127.20 | 126.12 | 127.06 | 494,105 | +1.90(+1.52%) |
Jan 08, 2020 | 124.06 | 125.56 | 123.94 | 125.16 | 553,954 | +1.35(+1.09%) |
Jan 07, 2020 | 124.23 | 124.48 | 123.64 | 123.81 | 671,725 | -0.54(-0.43%) |
Jan 06, 2020 | 123.38 | 124.36 | 123.35 | 124.34 | 477,982 | +0.20(+0.16%) |
Jan 03, 2020 | 123.51 | 125.01 | 123.51 | 124.14 | 547,949 | -2.57(-2.03%) |
Jan 02, 2020 | 125.47 | 127.07 | 125.45 | 126.70 | 3,202,800 | +2.56(+2.06%) |
Dec 31, 2019 | 123.39 | 124.23 | 123.32 | 124.15 | 322,920 | +0.56(+0.45%) |
Dec 30, 2019 | 124.77 | 124.77 | 123.20 | 123.59 | 277,593 | -1.47(-1.18%) |
Dec 27, 2019 | 125.90 | 125.91 | 124.84 | 125.06 | 385,410 | +0.37(+0.30%) |
Dec 26, 2019 | 124.08 | 124.69 | 124.08 | 124.69 | 183,475 | +0.91(+0.73%) |
Dec 24, 2019 | 124.27 | 124.49 | 123.79 | 123.79 | 127,246 | -0.16(-0.13%) |
Dec 23, 2019 | 123.38 | 124.46 | 123.26 | 123.94 | 320,302 | -0.59(-0.48%) |
Dec 20, 2019 | 124.09 | 124.56 | 123.70 | 124.54 | 511,793 | +1.23(+1.00%) |
Dec 19, 2019 | 123.26 | 123.72 | 123.02 | 123.31 | 490,109 | -0.29(-0.23%) |
Dec 18, 2019 | 123.53 | 123.91 | 122.87 | 123.59 | 716,305 | -0.60(-0.48%) |
Dec 17, 2019 | 125.83 | 125.89 | 124.07 | 124.19 | 1,553,458 | -4.96(-3.84%) |
Dec 16, 2019 | 128.45 | 129.24 | 128.38 | 129.15 | 536,518 | +0.82(+0.64%) |
Dec 13, 2019 | 126.96 | 128.55 | 126.64 | 128.33 | 804,386 | +1.67(+1.32%) |
Dec 12, 2019 | 125.16 | 126.83 | 124.91 | 126.66 | 733,935 | +1.66(+1.33%) |
Dec 11, 2019 | 124.39 | 125.22 | 124.25 | 125.00 | 283,169 | +0.19(+0.16%) |
Dec 10, 2019 | 124.39 | 125.23 | 124.26 | 124.81 | 324,423 | -0.15(-0.12%) |
Dec 09, 2019 | 125.19 | 125.62 | 124.90 | 124.95 | 245,564 | -0.13(-0.10%) |
Dec 06, 2019 | 125.56 | 125.59 | 124.79 | 125.08 | 374,509 | +0.14(+0.11%) |
Dec 05, 2019 | 125.58 | 125.62 | 124.62 | 124.94 | 525,296 | -0.64(-0.51%) |
Dec 04, 2019 | 125.31 | 125.66 | 124.95 | 125.58 | 382,704 | +1.22(+0.98%) |
Dec 03, 2019 | 123.10 | 124.39 | 122.85 | 124.36 | 711,608 | +0.71(+0.58%) |