Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.66 | 123.04 | 114.45 | 122.97 | 212,600 | +4.53(+3.82%) |
Feb 27, 2020 | 120.91 | 124.19 | 117.62 | 118.44 | 151,198 | -5.28(-4.27%) |
Feb 26, 2020 | 125.46 | 127.57 | 123.22 | 123.72 | 69,087 | -1.32(-1.06%) |
Feb 25, 2020 | 128.74 | 130.25 | 124.30 | 125.04 | 122,321 | -3.25(-2.53%) |
Feb 24, 2020 | 126.30 | 129.79 | 122.11 | 128.29 | 238,366 | -5.51(-4.12%) |
Feb 21, 2020 | 142.82 | 142.82 | 133.44 | 133.80 | 89,700 | -9.26(-6.47%) |
Feb 20, 2020 | 144.52 | 148.07 | 139.52 | 143.06 | 86,773 | -1.84(-1.27%) |
Feb 19, 2020 | 141.73 | 145.67 | 141.35 | 144.90 | 129,908 | +3.89(+2.76%) |
Feb 18, 2020 | 140.00 | 143.11 | 139.50 | 141.01 | 79,844 | +1.02(+0.73%) |
Feb 14, 2020 | 137.81 | 140.46 | 136.72 | 139.99 | 67,100 | +2.19(+1.59%) |
Feb 13, 2020 | 137.10 | 139.09 | 137.10 | 137.80 | 67,561 | +0.40(+0.29%) |
Feb 12, 2020 | 138.05 | 138.65 | 136.67 | 137.40 | 52,068 | -0.30(-0.22%) |
Feb 11, 2020 | 137.66 | 138.03 | 136.81 | 137.70 | 91,588 | +1.01(+0.74%) |
Feb 10, 2020 | 136.91 | 137.82 | 136.28 | 136.69 | 62,243 | -0.16(-0.12%) |
Feb 07, 2020 | 136.66 | 137.87 | 136.01 | 136.85 | 43,400 | -0.25(-0.18%) |
Feb 06, 2020 | 134.11 | 138.08 | 134.11 | 137.10 | 54,009 | +3.58(+2.68%) |
Feb 05, 2020 | 138.52 | 138.71 | 133.37 | 133.52 | 112,605 | -4.01(-2.92%) |
Feb 04, 2020 | 133.95 | 137.80 | 132.80 | 137.53 | 62,433 | +5.07(+3.83%) |
Feb 03, 2020 | 131.01 | 132.70 | 130.03 | 132.46 | 117,908 | +1.02(+0.78%) |
Jan 31, 2020 | 132.43 | 132.93 | 130.66 | 131.44 | 91,500 | -0.79(-0.60%) |
Jan 30, 2020 | 128.18 | 132.51 | 128.18 | 132.23 | 75,698 | +3.62(+2.81%) |
Jan 29, 2020 | 128.16 | 129.31 | 127.33 | 128.61 | 60,991 | +1.01(+0.79%) |
Jan 28, 2020 | 125.66 | 127.81 | 125.66 | 127.60 | 59,064 | +2.54(+2.03%) |
Jan 27, 2020 | 122.51 | 125.43 | 122.10 | 125.06 | 49,426 | +0.38(+0.30%) |
Jan 24, 2020 | 126.18 | 127.30 | 123.01 | 124.68 | 56,300 | -0.89(-0.71%) |
Jan 23, 2020 | 125.36 | 126.04 | 124.55 | 125.57 | 62,792 | +0.23(+0.18%) |
Jan 22, 2020 | 124.38 | 126.25 | 124.38 | 125.34 | 69,956 | +1.92(+1.56%) |
Jan 21, 2020 | 123.58 | 124.50 | 122.52 | 123.42 | 73,883 | -0.68(-0.55%) |
Jan 17, 2020 | 123.58 | 124.70 | 122.85 | 124.10 | 81,300 | +1.25(+1.02%) |
Jan 16, 2020 | 122.85 | 123.55 | 122.25 | 122.85 | 108,551 | +0.92(+0.75%) |
Jan 15, 2020 | 120.73 | 123.74 | 120.25 | 121.93 | 115,905 | +0.92(+0.76%) |
Jan 14, 2020 | 120.60 | 122.61 | 120.14 | 121.01 | 93,258 | -0.13(-0.11%) |
Jan 13, 2020 | 120.78 | 122.06 | 120.22 | 121.14 | 102,421 | +1.09(+0.91%) |
Jan 10, 2020 | 119.14 | 120.43 | 118.30 | 120.05 | 67,900 | +1.43(+1.21%) |
Jan 09, 2020 | 116.31 | 118.78 | 115.79 | 118.62 | 72,603 | +3.32(+2.88%) |
Jan 08, 2020 | 114.41 | 115.75 | 113.47 | 115.30 | 88,610 | +1.13(+0.99%) |
Jan 07, 2020 | 112.65 | 115.23 | 112.50 | 114.17 | 52,040 | +1.20(+1.06%) |
Jan 06, 2020 | 111.18 | 113.57 | 110.57 | 112.97 | 56,875 | +0.70(+0.62%) |
Jan 03, 2020 | 111.82 | 113.71 | 111.82 | 112.27 | 91,400 | -1.22(-1.07%) |
Jan 02, 2020 | 110.61 | 113.94 | 110.61 | 113.49 | 122,761 | +3.54(+3.22%) |
Dec 31, 2019 | 108.51 | 110.97 | 107.51 | 109.95 | 141,400 | +1.31(+1.21%) |
Dec 30, 2019 | 110.72 | 111.14 | 107.48 | 108.64 | 98,086 | -2.45(-2.21%) |
Dec 27, 2019 | 110.43 | 111.17 | 109.27 | 111.09 | 46,700 | +1.02(+0.92%) |
Dec 26, 2019 | 110.35 | 111.25 | 109.49 | 110.08 | 60,707 | -0.27(-0.25%) |
Dec 24, 2019 | 110.85 | 111.25 | 110.00 | 110.35 | 33,900 | -0.71(-0.64%) |
Dec 23, 2019 | 110.01 | 111.24 | 108.98 | 111.06 | 64,628 | +1.42(+1.30%) |
Dec 20, 2019 | 109.10 | 109.71 | 108.00 | 109.64 | 187,600 | +0.88(+0.81%) |
Dec 19, 2019 | 108.23 | 108.83 | 107.93 | 108.76 | 55,398 | +0.66(+0.61%) |
Dec 18, 2019 | 107.40 | 108.65 | 107.27 | 108.10 | 82,404 | +0.79(+0.74%) |
Dec 17, 2019 | 106.27 | 107.35 | 105.47 | 107.31 | 123,000 | +1.12(+1.05%) |
Dec 16, 2019 | 106.72 | 107.62 | 105.27 | 106.19 | 109,623 | -0.40(-0.38%) |
Dec 13, 2019 | 106.53 | 108.37 | 106.02 | 106.59 | 73,100 | -0.59(-0.55%) |
Dec 12, 2019 | 109.61 | 110.35 | 106.62 | 107.18 | 78,555 | -3.03(-2.75%) |
Dec 11, 2019 | 112.51 | 112.51 | 109.45 | 110.21 | 105,159 | -2.06(-1.83%) |
Dec 10, 2019 | 112.92 | 113.90 | 111.91 | 112.27 | 93,972 | -0.83(-0.73%) |
Dec 09, 2019 | 113.05 | 113.85 | 112.31 | 113.10 | 120,040 | -0.85(-0.75%) |
Dec 06, 2019 | 113.97 | 114.06 | 112.91 | 113.95 | 69,600 | +0.72(+0.64%) |
Dec 05, 2019 | 114.55 | 115.44 | 112.50 | 113.23 | 116,772 | -1.31(-1.14%) |
Dec 04, 2019 | 116.08 | 116.98 | 114.08 | 114.54 | 151,157 | +0.12(+0.10%) |
Dec 03, 2019 | 112.01 | 114.78 | 112.01 | 114.42 | 385,171 | +0.95(+0.84%) |