Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.63 | 109.96 | 104.94 | 106.61 | 6,022,486 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.44 | 102.58 | 109.75 | 5,738,431 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.36 | 108.87 | 109.34 | 4,208,810 | -3.10(-2.76%) |
Feb 25, 2020 | 119.61 | 119.96 | 111.53 | 112.44 | 4,337,666 | -5.21(-4.43%) |
Feb 24, 2020 | 118.75 | 122.05 | 117.51 | 117.66 | 4,638,795 | -7.62(-6.08%) |
Feb 21, 2020 | 128.76 | 129.47 | 124.10 | 125.28 | 2,914,512 | -5.27(-4.03%) |
Feb 20, 2020 | 131.43 | 132.87 | 128.70 | 130.54 | 1,886,567 | -2.78(-2.09%) |
Feb 19, 2020 | 131.70 | 134.71 | 131.09 | 133.32 | 1,816,603 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.75 | 130.67 | 1,611,928 | +1.29(+1.00%) |
Feb 14, 2020 | 130.56 | 130.68 | 128.04 | 129.38 | 1,528,443 | -1.45(-1.11%) |
Feb 13, 2020 | 131.46 | 132.73 | 129.68 | 130.83 | 3,077,260 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.41 | 131.52 | 133.96 | 3,704,454 | +4.73(+3.66%) |
Feb 11, 2020 | 125.91 | 131.03 | 124.94 | 129.23 | 3,011,361 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.60 | 122.39 | 125.21 | 2,969,756 | +0.95(+0.76%) |
Feb 07, 2020 | 126.35 | 128.02 | 123.95 | 124.26 | 5,735,775 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.59 | 130.15 | 131.38 | 2,590,741 | +1.87(+1.44%) |
Feb 05, 2020 | 132.18 | 132.89 | 128.46 | 129.51 | 2,216,245 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.06 | 125.80 | 129.93 | 4,050,450 | +4.03(+3.20%) |
Feb 03, 2020 | 123.92 | 127.27 | 123.92 | 125.89 | 2,556,911 | +2.37(+1.92%) |
Jan 31, 2020 | 122.11 | 123.97 | 120.97 | 123.52 | 2,430,700 | -0.45(-0.36%) |
Jan 30, 2020 | 119.90 | 124.16 | 118.48 | 123.97 | 3,688,176 | +2.71(+2.24%) |
Jan 29, 2020 | 122.68 | 123.17 | 120.50 | 121.26 | 2,371,268 | -1.10(-0.90%) |
Jan 28, 2020 | 123.11 | 123.76 | 119.28 | 122.36 | 4,347,143 | +1.06(+0.87%) |
Jan 27, 2020 | 120.35 | 124.45 | 118.57 | 121.30 | 5,946,776 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.93 | 4,073,432 | -4.27(-3.13%) |
Jan 23, 2020 | 131.94 | 137.06 | 130.71 | 136.20 | 4,966,235 | -0.96(-0.70%) |
Jan 22, 2020 | 141.22 | 141.38 | 136.23 | 137.16 | 2,964,101 | -2.17(-1.56%) |
Jan 21, 2020 | 140.15 | 142.26 | 137.45 | 139.34 | 5,523,994 | -9.11(-6.14%) |
Jan 17, 2020 | 149.50 | 150.20 | 147.57 | 148.45 | 2,224,184 | -0.58(-0.39%) |
Jan 16, 2020 | 147.84 | 149.55 | 147.51 | 149.03 | 1,672,112 | +2.14(+1.46%) |
Jan 15, 2020 | 146.16 | 147.62 | 145.96 | 146.88 | 1,952,505 | -0.01(-0.01%) |
Jan 14, 2020 | 146.27 | 147.59 | 144.10 | 146.89 | 2,274,675 | +2.76(+1.92%) |
Jan 13, 2020 | 140.84 | 144.79 | 140.50 | 144.13 | 1,855,818 | +4.11(+2.94%) |
Jan 10, 2020 | 140.09 | 144.91 | 138.88 | 140.02 | 2,227,044 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.86 | 138.57 | 139.18 | 1,229,565 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.76 | 137.36 | 139.77 | 1,201,278 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.22 | 138.90 | 1,758,814 | +0.66(+0.47%) |
Jan 06, 2020 | 136.29 | 138.43 | 136.14 | 138.24 | 1,386,869 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.01 | 138.51 | 1,798,079 | -2.09(-1.48%) |
Jan 02, 2020 | 139.09 | 141.37 | 138.79 | 140.60 | 3,070,669 | +4.63(+3.41%) |
Dec 31, 2019 | 135.76 | 137.14 | 135.36 | 135.97 | 1,166,989 | -0.50(-0.37%) |
Dec 30, 2019 | 137.32 | 137.93 | 135.13 | 136.47 | 3,128,356 | -0.42(-0.31%) |
Dec 27, 2019 | 138.22 | 138.88 | 135.83 | 136.89 | 1,431,824 | -1.11(-0.80%) |
Dec 26, 2019 | 137.26 | 138.05 | 136.65 | 137.99 | 999,387 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.19 | 136.33 | 136.53 | 482,177 | -0.77(-0.56%) |
Dec 23, 2019 | 136.24 | 137.69 | 135.62 | 137.30 | 1,638,497 | +2.13(+1.58%) |
Dec 20, 2019 | 137.56 | 137.56 | 134.32 | 135.16 | 5,908,586 | -1.75(-1.28%) |
Dec 19, 2019 | 135.71 | 137.42 | 135.02 | 136.92 | 2,529,473 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.05 | 132.37 | 135.81 | 4,989,488 | +5.10(+3.90%) |
Dec 17, 2019 | 129.18 | 130.96 | 128.03 | 130.71 | 2,030,517 | +2.51(+1.96%) |
Dec 16, 2019 | 127.61 | 129.69 | 127.44 | 128.20 | 2,358,033 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.38 | 126.13 | 127.07 | 2,881,011 | -2.44(-1.88%) |
Dec 12, 2019 | 119.84 | 129.80 | 119.74 | 129.51 | 4,842,084 | +11.20(+9.47%) |
Dec 11, 2019 | 117.05 | 118.62 | 116.99 | 118.31 | 2,057,211 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.91 | 925,318 | -0.96(-0.81%) |
Dec 09, 2019 | 118.82 | 120.44 | 117.86 | 117.87 | 1,869,747 | -1.26(-1.06%) |
Dec 06, 2019 | 117.05 | 119.35 | 116.63 | 119.14 | 1,197,323 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.06 | 115.80 | 836,558 | -0.46(-0.40%) |
Dec 04, 2019 | 115.22 | 116.58 | 115.09 | 116.26 | 1,319,416 | +2.09(+1.84%) |
Dec 03, 2019 | 114.26 | 114.43 | 111.64 | 114.16 | 1,917,573 | -2.73(-2.34%) |