Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 115.20 | 116.77 | 111.97 | 114.79 | 4,297,135 | -3.82(-3.22%) |
Feb 27, 2020 | 123.24 | 124.75 | 118.56 | 118.61 | 1,376,502 | -4.88(-3.95%) |
Feb 26, 2020 | 123.41 | 125.25 | 123.08 | 123.49 | 1,205,057 | -0.05(-0.04%) |
Feb 25, 2020 | 126.90 | 127.03 | 123.24 | 123.54 | 1,138,189 | -3.19(-2.52%) |
Feb 24, 2020 | 127.03 | 127.87 | 126.19 | 126.73 | 1,313,657 | -1.15(-0.90%) |
Feb 21, 2020 | 127.55 | 128.23 | 127.28 | 127.88 | 1,316,676 | +0.44(+0.34%) |
Feb 20, 2020 | 128.40 | 128.72 | 126.71 | 127.45 | 1,101,442 | -1.30(-1.01%) |
Feb 19, 2020 | 129.09 | 131.23 | 128.32 | 128.75 | 1,388,265 | -0.52(-0.40%) |
Feb 18, 2020 | 130.27 | 130.48 | 129.27 | 129.27 | 1,592,681 | -0.06(-0.04%) |
Feb 14, 2020 | 127.65 | 129.63 | 127.18 | 129.32 | 1,175,442 | +2.20(+1.73%) |
Feb 13, 2020 | 125.96 | 127.38 | 125.82 | 127.12 | 877,089 | +1.16(+0.92%) |
Feb 12, 2020 | 124.87 | 126.34 | 124.85 | 125.96 | 1,073,003 | +0.33(+0.27%) |
Feb 11, 2020 | 125.81 | 126.23 | 125.41 | 125.63 | 804,511 | +0.12(+0.10%) |
Feb 10, 2020 | 125.04 | 125.82 | 124.80 | 125.51 | 1,508,172 | +0.70(+0.56%) |
Feb 07, 2020 | 126.13 | 126.36 | 124.75 | 124.80 | 1,010,723 | -0.51(-0.41%) |
Feb 06, 2020 | 124.96 | 125.58 | 124.54 | 125.31 | 720,759 | +0.40(+0.32%) |
Feb 05, 2020 | 124.44 | 125.47 | 124.01 | 124.91 | 998,401 | +0.21(+0.17%) |
Feb 04, 2020 | 125.73 | 126.52 | 124.68 | 124.70 | 1,289,984 | -1.55(-1.23%) |
Feb 03, 2020 | 126.08 | 126.65 | 125.91 | 126.25 | 1,355,747 | +0.30(+0.23%) |
Jan 31, 2020 | 126.62 | 127.37 | 125.26 | 125.96 | 1,406,343 | -0.53(-0.42%) |
Jan 30, 2020 | 125.61 | 126.81 | 125.40 | 126.49 | 997,666 | +0.67(+0.54%) |
Jan 29, 2020 | 125.77 | 126.15 | 125.11 | 125.81 | 657,842 | +0.22(+0.18%) |
Jan 28, 2020 | 125.34 | 126.14 | 124.91 | 125.59 | 977,709 | +0.51(+0.41%) |
Jan 27, 2020 | 125.77 | 126.54 | 124.78 | 125.08 | 760,621 | -0.49(-0.39%) |
Jan 24, 2020 | 125.12 | 126.15 | 125.03 | 125.57 | 879,856 | +0.45(+0.36%) |
Jan 23, 2020 | 123.95 | 125.34 | 123.75 | 125.12 | 1,009,187 | +1.15(+0.93%) |
Jan 22, 2020 | 123.74 | 124.67 | 123.25 | 123.97 | 1,357,049 | +0.77(+0.62%) |
Jan 21, 2020 | 120.68 | 123.37 | 120.41 | 123.20 | 1,802,211 | +2.57(+2.13%) |
Jan 17, 2020 | 119.14 | 120.77 | 119.12 | 120.63 | 1,447,216 | +1.73(+1.45%) |
Jan 16, 2020 | 117.45 | 119.05 | 117.29 | 118.90 | 1,064,249 | +1.56(+1.33%) |
Jan 15, 2020 | 115.60 | 117.48 | 115.49 | 117.34 | 986,844 | +2.14(+1.85%) |
Jan 14, 2020 | 114.68 | 115.20 | 114.22 | 115.20 | 958,187 | +0.77(+0.67%) |
Jan 13, 2020 | 113.54 | 114.70 | 113.54 | 114.44 | 1,039,993 | +1.09(+0.96%) |
Jan 10, 2020 | 113.01 | 113.51 | 112.97 | 113.34 | 816,059 | +0.40(+0.35%) |
Jan 09, 2020 | 111.43 | 113.03 | 111.11 | 112.95 | 868,933 | +1.52(+1.36%) |
Jan 08, 2020 | 110.56 | 112.07 | 110.27 | 111.43 | 1,185,852 | +0.45(+0.41%) |
Jan 07, 2020 | 111.38 | 111.87 | 110.89 | 110.98 | 909,490 | -0.69(-0.62%) |
Jan 06, 2020 | 111.89 | 112.60 | 111.43 | 111.67 | 828,511 | -0.21(-0.19%) |
Jan 03, 2020 | 111.38 | 112.94 | 111.38 | 111.88 | 939,976 | +0.72(+0.65%) |
Jan 02, 2020 | 113.75 | 113.90 | 110.58 | 111.16 | 1,750,561 | -2.45(-2.16%) |
Dec 31, 2019 | 113.98 | 114.51 | 113.14 | 113.61 | 829,143 | -0.19(-0.16%) |
Dec 30, 2019 | 113.37 | 114.02 | 113.30 | 113.80 | 797,793 | +0.08(+0.07%) |
Dec 27, 2019 | 112.88 | 113.72 | 112.65 | 113.72 | 622,181 | +1.00(+0.89%) |
Dec 26, 2019 | 112.36 | 113.09 | 112.28 | 112.72 | 334,719 | +0.24(+0.21%) |
Dec 24, 2019 | 111.99 | 112.84 | 111.70 | 112.47 | 263,189 | +0.21(+0.19%) |
Dec 23, 2019 | 113.59 | 113.85 | 111.60 | 112.26 | 1,160,370 | -1.23(-1.08%) |
Dec 20, 2019 | 113.37 | 114.27 | 112.52 | 113.49 | 2,070,263 | +0.98(+0.87%) |
Dec 19, 2019 | 112.26 | 112.91 | 111.69 | 112.51 | 1,201,685 | +0.40(+0.35%) |
Dec 18, 2019 | 111.79 | 112.41 | 110.84 | 112.11 | 1,206,279 | +0.30(+0.27%) |
Dec 17, 2019 | 112.29 | 112.60 | 111.63 | 111.81 | 1,180,491 | +0.00(+0.00%) |
Dec 16, 2019 | 110.45 | 111.86 | 109.99 | 111.81 | 1,103,490 | +1.57(+1.43%) |
Dec 13, 2019 | 109.17 | 110.59 | 108.52 | 110.24 | 1,107,146 | +0.71(+0.65%) |
Dec 12, 2019 | 111.53 | 111.70 | 109.10 | 109.53 | 1,350,726 | -2.28(-2.04%) |
Dec 11, 2019 | 110.98 | 111.87 | 110.05 | 111.81 | 1,209,146 | -1.34(-1.18%) |
Dec 10, 2019 | 113.42 | 114.06 | 112.95 | 113.15 | 829,562 | -0.12(-0.11%) |
Dec 09, 2019 | 113.78 | 114.03 | 113.03 | 113.27 | 581,083 | -0.17(-0.15%) |
Dec 06, 2019 | 113.87 | 114.37 | 113.39 | 113.45 | 708,253 | -0.66(-0.58%) |
Dec 05, 2019 | 112.73 | 114.10 | 112.73 | 114.10 | 854,603 | +0.82(+0.73%) |
Dec 04, 2019 | 111.58 | 113.39 | 111.38 | 113.28 | 973,691 | +1.20(+1.07%) |
Dec 03, 2019 | 111.69 | 112.52 | 111.38 | 112.08 | 835,966 | +0.82(+0.74%) |