Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.67 | 110.77 | 107.07 | 110.77 | 8,309,728 | -1.32(-1.17%) |
Feb 27, 2020 | 115.16 | 116.46 | 112.00 | 112.09 | 7,085,941 | -4.96(-4.23%) |
Feb 26, 2020 | 118.88 | 119.75 | 117.03 | 117.05 | 4,060,927 | -1.27(-1.07%) |
Feb 25, 2020 | 122.45 | 122.63 | 117.92 | 118.32 | 3,661,453 | -3.81(-3.12%) |
Feb 24, 2020 | 122.62 | 123.18 | 121.75 | 122.13 | 3,296,436 | -3.65(-2.90%) |
Feb 21, 2020 | 125.93 | 126.02 | 125.30 | 125.78 | 2,303,603 | -0.61(-0.49%) |
Feb 20, 2020 | 126.18 | 126.67 | 125.37 | 126.39 | 1,245,119 | +0.03(+0.02%) |
Feb 19, 2020 | 126.34 | 126.65 | 126.12 | 126.36 | 1,046,319 | +0.37(+0.29%) |
Feb 18, 2020 | 126.39 | 126.47 | 125.45 | 126.00 | 1,193,882 | -0.62(-0.49%) |
Feb 14, 2020 | 126.82 | 126.82 | 126.11 | 126.62 | 1,079,783 | -0.04(-0.03%) |
Feb 13, 2020 | 126.32 | 126.88 | 126.04 | 126.66 | 1,206,752 | +0.03(+0.02%) |
Feb 12, 2020 | 126.77 | 126.98 | 126.42 | 126.63 | 892,474 | +0.46(+0.36%) |
Feb 11, 2020 | 126.15 | 126.64 | 126.09 | 126.17 | 1,197,817 | +0.55(+0.44%) |
Feb 10, 2020 | 124.95 | 125.64 | 124.93 | 125.62 | 1,085,501 | +0.43(+0.34%) |
Feb 07, 2020 | 125.53 | 125.65 | 125.03 | 125.19 | 1,815,059 | -0.78(-0.62%) |
Feb 06, 2020 | 126.50 | 126.53 | 125.87 | 125.97 | 1,006,216 | +0.02(+0.01%) |
Feb 05, 2020 | 125.11 | 126.05 | 125.06 | 125.95 | 1,519,413 | +1.93(+1.56%) |
Feb 04, 2020 | 124.00 | 124.58 | 123.92 | 124.02 | 1,727,403 | +1.35(+1.10%) |
Feb 03, 2020 | 122.68 | 123.54 | 122.51 | 122.67 | 1,299,286 | +0.55(+0.45%) |
Jan 31, 2020 | 123.80 | 123.81 | 121.74 | 122.12 | 2,513,260 | -2.19(-1.76%) |
Jan 30, 2020 | 122.96 | 124.43 | 122.66 | 124.31 | 2,077,844 | +0.57(+0.46%) |
Jan 29, 2020 | 124.63 | 124.81 | 123.75 | 123.75 | 1,711,041 | -0.53(-0.43%) |
Jan 28, 2020 | 123.83 | 124.69 | 123.60 | 124.28 | 1,452,208 | +0.99(+0.80%) |
Jan 27, 2020 | 123.19 | 123.86 | 122.92 | 123.29 | 2,456,302 | -1.76(-1.40%) |
Jan 24, 2020 | 126.37 | 126.37 | 124.50 | 125.05 | 1,614,698 | -1.12(-0.89%) |
Jan 23, 2020 | 125.76 | 126.26 | 125.10 | 126.17 | 1,615,429 | +0.05(+0.04%) |
Jan 22, 2020 | 126.43 | 126.57 | 126.01 | 126.12 | 1,745,369 | +0.05(+0.04%) |
Jan 21, 2020 | 126.12 | 126.50 | 125.94 | 126.08 | 3,498,234 | -0.53(-0.42%) |
Jan 17, 2020 | 126.54 | 126.68 | 126.43 | 126.61 | 2,512,057 | +0.24(+0.19%) |
Jan 16, 2020 | 126.02 | 126.37 | 125.87 | 126.37 | 1,992,083 | +0.91(+0.73%) |
Jan 15, 2020 | 125.28 | 125.82 | 125.08 | 125.46 | 1,643,029 | +0.03(+0.02%) |
Jan 14, 2020 | 125.15 | 125.72 | 125.04 | 125.43 | 1,633,287 | +0.20(+0.16%) |
Jan 13, 2020 | 124.75 | 125.23 | 124.49 | 125.23 | 2,995,474 | +0.70(+0.57%) |
Jan 10, 2020 | 125.16 | 125.36 | 124.42 | 124.53 | 2,436,484 | -0.48(-0.38%) |
Jan 09, 2020 | 125.02 | 125.08 | 124.61 | 125.00 | 1,830,809 | +0.55(+0.44%) |
Jan 08, 2020 | 124.28 | 124.97 | 124.13 | 124.45 | 1,972,479 | +0.27(+0.21%) |
Jan 07, 2020 | 124.34 | 124.42 | 124.00 | 124.19 | 1,825,508 | -0.38(-0.30%) |
Jan 06, 2020 | 123.83 | 124.59 | 123.70 | 124.56 | 3,009,269 | +0.11(+0.09%) |
Jan 03, 2020 | 124.15 | 124.76 | 124.13 | 124.45 | 2,076,557 | -0.84(-0.67%) |
Jan 02, 2020 | 125.30 | 125.43 | 124.64 | 125.29 | 2,452,191 | +0.50(+0.40%) |
Dec 31, 2019 | 124.20 | 124.88 | 124.10 | 124.79 | 2,459,233 | +0.35(+0.28%) |
Dec 30, 2019 | 124.98 | 125.18 | 124.29 | 124.44 | 1,859,183 | -0.50(-0.40%) |
Dec 27, 2019 | 125.25 | 125.25 | 124.77 | 124.95 | 935,527 | -0.02(-0.01%) |
Dec 26, 2019 | 124.83 | 125.03 | 124.63 | 124.96 | 1,023,275 | +0.31(+0.25%) |
Dec 24, 2019 | 124.77 | 124.77 | 124.57 | 124.65 | 768,524 | +0.06(+0.04%) |
Dec 23, 2019 | 124.82 | 124.82 | 124.53 | 124.60 | 3,532,213 | -0.05(-0.04%) |
Dec 20, 2019 | 124.57 | 124.89 | 124.44 | 124.64 | 3,764,860 | +0.70(+0.57%) |
Dec 19, 2019 | 123.75 | 124.06 | 123.65 | 123.94 | 1,690,474 | +0.27(+0.21%) |
Dec 18, 2019 | 123.97 | 123.97 | 123.57 | 123.67 | 1,528,362 | -0.06(-0.05%) |
Dec 17, 2019 | 123.87 | 124.03 | 123.63 | 123.74 | 1,838,717 | +0.11(+0.09%) |
Dec 16, 2019 | 123.57 | 123.95 | 123.20 | 123.63 | 3,288,843 | +1.05(+0.85%) |
Dec 13, 2019 | 122.98 | 123.41 | 122.18 | 122.58 | 4,201,541 | -0.38(-0.31%) |
Dec 12, 2019 | 121.72 | 123.22 | 121.62 | 122.96 | 2,256,986 | +1.38(+1.13%) |
Dec 11, 2019 | 121.55 | 121.84 | 121.36 | 121.59 | 2,249,672 | +0.14(+0.11%) |
Dec 10, 2019 | 121.53 | 121.71 | 121.15 | 121.45 | 2,467,778 | -0.08(-0.07%) |
Dec 09, 2019 | 121.77 | 121.96 | 121.53 | 121.53 | 1,761,451 | -0.33(-0.27%) |
Dec 06, 2019 | 121.59 | 122.17 | 121.57 | 121.86 | 3,260,424 | +1.07(+0.88%) |
Dec 05, 2019 | 120.86 | 120.86 | 120.22 | 120.79 | 1,854,072 | +0.25(+0.20%) |
Dec 04, 2019 | 120.13 | 120.80 | 119.94 | 120.55 | 2,103,261 | +0.90(+0.76%) |
Dec 03, 2019 | 119.69 | 119.75 | 118.93 | 119.64 | 2,279,461 | -0.99(-0.82%) |