Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 98.51 | 100.40 | 95.59 | 96.93 | 3,281,903 | -3.09(-3.09%) |
Feb 27, 2020 | 102.44 | 103.81 | 100.03 | 100.03 | 1,424,244 | -4.50(-4.31%) |
Feb 26, 2020 | 105.82 | 107.16 | 104.50 | 104.53 | 1,804,196 | +0.08(+0.08%) |
Feb 25, 2020 | 108.46 | 109.27 | 104.33 | 104.45 | 889,334 | -3.71(-3.43%) |
Feb 24, 2020 | 108.08 | 109.48 | 107.33 | 108.16 | 608,644 | -2.94(-2.65%) |
Feb 21, 2020 | 112.50 | 112.50 | 110.63 | 111.10 | 621,843 | -1.64(-1.46%) |
Feb 20, 2020 | 114.03 | 114.03 | 109.66 | 112.74 | 1,620,809 | -1.39(-1.22%) |
Feb 19, 2020 | 114.55 | 114.81 | 113.38 | 114.14 | 597,415 | +0.34(+0.30%) |
Feb 18, 2020 | 113.40 | 113.94 | 113.03 | 113.79 | 686,575 | +0.21(+0.19%) |
Feb 14, 2020 | 114.06 | 114.98 | 112.96 | 113.58 | 682,132 | -0.08(-0.07%) |
Feb 13, 2020 | 114.00 | 115.00 | 113.50 | 113.66 | 755,175 | -0.98(-0.86%) |
Feb 12, 2020 | 111.81 | 114.92 | 111.37 | 114.65 | 1,227,480 | +3.36(+3.02%) |
Feb 11, 2020 | 110.77 | 111.35 | 110.19 | 111.29 | 619,096 | +1.46(+1.33%) |
Feb 10, 2020 | 109.54 | 110.42 | 109.17 | 109.83 | 1,022,054 | +0.36(+0.33%) |
Feb 07, 2020 | 110.64 | 111.65 | 109.17 | 109.47 | 729,072 | -1.75(-1.57%) |
Feb 06, 2020 | 112.52 | 112.98 | 111.08 | 111.21 | 924,953 | -0.90(-0.80%) |
Feb 05, 2020 | 109.52 | 112.92 | 109.52 | 112.11 | 1,588,103 | +3.12(+2.86%) |
Feb 04, 2020 | 109.59 | 109.98 | 107.56 | 108.99 | 1,109,814 | +0.84(+0.78%) |
Feb 03, 2020 | 112.08 | 112.40 | 107.93 | 108.15 | 1,390,546 | -2.53(-2.28%) |
Jan 31, 2020 | 111.92 | 112.79 | 107.18 | 110.67 | 2,347,953 | -9.58(-7.96%) |
Jan 30, 2020 | 119.53 | 120.57 | 118.74 | 120.25 | 1,018,843 | -0.07(-0.06%) |
Jan 29, 2020 | 121.28 | 121.46 | 120.31 | 120.32 | 446,899 | -0.21(-0.18%) |
Jan 28, 2020 | 120.51 | 121.35 | 120.05 | 120.54 | 456,618 | +0.33(+0.28%) |
Jan 27, 2020 | 119.57 | 121.11 | 119.00 | 120.20 | 430,149 | -1.50(-1.24%) |
Jan 24, 2020 | 122.58 | 122.97 | 120.96 | 121.71 | 398,126 | -0.21(-0.18%) |
Jan 23, 2020 | 123.17 | 123.38 | 121.34 | 121.92 | 482,051 | -1.18(-0.96%) |
Jan 22, 2020 | 123.81 | 124.75 | 123.07 | 123.10 | 785,267 | -0.04(-0.03%) |
Jan 21, 2020 | 121.00 | 123.38 | 121.00 | 123.14 | 735,552 | +1.46(+1.20%) |
Jan 17, 2020 | 120.58 | 121.82 | 119.95 | 121.68 | 563,814 | +1.53(+1.28%) |
Jan 16, 2020 | 119.91 | 120.71 | 119.89 | 120.15 | 403,019 | +0.99(+0.83%) |
Jan 15, 2020 | 119.35 | 120.09 | 118.81 | 119.15 | 429,322 | +0.17(+0.14%) |
Jan 14, 2020 | 119.11 | 119.66 | 118.30 | 118.99 | 505,955 | -0.36(-0.30%) |
Jan 13, 2020 | 118.76 | 119.67 | 118.40 | 119.35 | 463,375 | +0.84(+0.71%) |
Jan 10, 2020 | 118.96 | 119.00 | 117.76 | 118.51 | 693,221 | -0.47(-0.40%) |
Jan 09, 2020 | 117.02 | 119.36 | 116.86 | 118.99 | 809,971 | +2.55(+2.19%) |
Jan 08, 2020 | 115.98 | 117.24 | 115.20 | 116.44 | 523,389 | +0.74(+0.64%) |
Jan 07, 2020 | 116.11 | 116.54 | 115.37 | 115.70 | 630,262 | -0.41(-0.35%) |
Jan 06, 2020 | 114.39 | 116.12 | 114.05 | 116.11 | 432,201 | +1.04(+0.90%) |
Jan 03, 2020 | 113.33 | 115.17 | 113.23 | 115.07 | 386,606 | +0.09(+0.08%) |
Jan 02, 2020 | 115.82 | 116.00 | 114.22 | 114.97 | 421,193 | +0.22(+0.19%) |
Dec 31, 2019 | 113.79 | 114.83 | 113.51 | 114.75 | 404,047 | +0.70(+0.61%) |
Dec 30, 2019 | 114.34 | 114.45 | 113.35 | 114.05 | 294,787 | -0.39(-0.34%) |
Dec 27, 2019 | 114.12 | 114.74 | 113.43 | 114.44 | 308,660 | +0.55(+0.48%) |
Dec 26, 2019 | 114.19 | 114.80 | 113.38 | 113.90 | 281,970 | -0.41(-0.36%) |
Dec 24, 2019 | 114.28 | 114.45 | 113.93 | 114.30 | 118,425 | +0.19(+0.16%) |
Dec 23, 2019 | 115.00 | 115.45 | 114.04 | 114.12 | 372,212 | -0.70(-0.61%) |
Dec 20, 2019 | 114.49 | 115.06 | 113.99 | 114.81 | 1,407,975 | +0.99(+0.87%) |
Dec 19, 2019 | 114.52 | 115.08 | 113.59 | 113.82 | 690,022 | -1.09(-0.95%) |
Dec 18, 2019 | 114.00 | 115.82 | 113.91 | 114.91 | 705,248 | +1.15(+1.01%) |
Dec 17, 2019 | 112.41 | 114.09 | 112.26 | 113.76 | 920,130 | +1.48(+1.31%) |
Dec 16, 2019 | 111.99 | 113.07 | 111.83 | 112.28 | 1,438,712 | +1.08(+0.97%) |
Dec 13, 2019 | 110.63 | 111.43 | 110.59 | 111.20 | 656,294 | +0.16(+0.14%) |
Dec 12, 2019 | 110.25 | 111.90 | 110.18 | 111.04 | 656,394 | +0.62(+0.56%) |
Dec 11, 2019 | 111.86 | 111.95 | 109.90 | 110.42 | 917,936 | -1.83(-1.63%) |
Dec 10, 2019 | 111.76 | 112.74 | 111.67 | 112.25 | 467,475 | +0.19(+0.17%) |
Dec 09, 2019 | 113.79 | 113.86 | 111.89 | 112.06 | 589,071 | -1.68(-1.48%) |
Dec 06, 2019 | 113.49 | 115.53 | 113.20 | 113.74 | 474,881 | +1.06(+0.94%) |
Dec 05, 2019 | 112.61 | 113.19 | 112.23 | 112.68 | 705,719 | +0.09(+0.08%) |
Dec 04, 2019 | 112.13 | 113.27 | 112.11 | 112.59 | 508,198 | +0.28(+0.25%) |
Dec 03, 2019 | 111.95 | 112.58 | 111.72 | 112.31 | 482,715 | -0.69(-0.61%) |