Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.68 | 106.28 | 99.68 | 104.56 | 1,441,118 | +0.73(+0.71%) |
Feb 27, 2020 | 102.04 | 108.62 | 100.67 | 103.82 | 825,771 | -0.80(-0.76%) |
Feb 26, 2020 | 105.34 | 107.77 | 104.28 | 104.62 | 731,516 | +0.72(+0.69%) |
Feb 25, 2020 | 106.23 | 106.38 | 102.68 | 103.90 | 876,206 | -1.67(-1.58%) |
Feb 24, 2020 | 106.95 | 107.90 | 104.44 | 105.57 | 556,152 | -5.84(-5.24%) |
Feb 21, 2020 | 115.63 | 116.27 | 110.62 | 111.41 | 811,647 | -5.03(-4.32%) |
Feb 20, 2020 | 115.83 | 117.44 | 115.52 | 116.44 | 750,371 | -0.11(-0.10%) |
Feb 19, 2020 | 115.59 | 117.02 | 115.57 | 116.55 | 759,337 | +1.33(+1.15%) |
Feb 18, 2020 | 114.16 | 115.75 | 113.41 | 115.23 | 546,711 | +0.60(+0.52%) |
Feb 14, 2020 | 116.94 | 116.94 | 114.10 | 114.63 | 347,940 | -2.46(-2.10%) |
Feb 13, 2020 | 116.62 | 117.85 | 115.28 | 117.09 | 984,836 | -1.05(-0.89%) |
Feb 12, 2020 | 118.35 | 120.48 | 117.95 | 118.13 | 1,026,244 | +1.83(+1.57%) |
Feb 11, 2020 | 113.09 | 116.88 | 112.58 | 116.30 | 628,706 | +3.53(+3.13%) |
Feb 10, 2020 | 113.70 | 113.70 | 112.14 | 112.77 | 574,541 | -0.89(-0.78%) |
Feb 07, 2020 | 113.70 | 114.38 | 112.91 | 113.66 | 488,123 | -0.22(-0.20%) |
Feb 06, 2020 | 118.50 | 118.68 | 113.84 | 113.88 | 662,775 | -4.61(-3.89%) |
Feb 05, 2020 | 117.72 | 119.83 | 117.39 | 118.50 | 1,356,387 | +2.25(+1.94%) |
Feb 04, 2020 | 119.11 | 119.43 | 116.01 | 116.25 | 1,037,313 | -0.60(-0.51%) |
Feb 03, 2020 | 115.69 | 118.20 | 115.57 | 116.84 | 446,711 | +1.82(+1.58%) |
Jan 31, 2020 | 116.60 | 117.05 | 114.55 | 115.02 | 808,006 | -2.71(-2.30%) |
Jan 30, 2020 | 115.91 | 117.88 | 115.43 | 117.73 | 432,252 | -0.04(-0.03%) |
Jan 29, 2020 | 118.04 | 119.85 | 117.45 | 117.77 | 580,309 | +0.55(+0.47%) |
Jan 28, 2020 | 122.71 | 124.14 | 116.28 | 117.22 | 1,452,249 | -4.35(-3.58%) |
Jan 27, 2020 | 121.39 | 124.50 | 120.00 | 121.57 | 861,590 | -3.32(-2.66%) |
Jan 24, 2020 | 127.67 | 127.80 | 123.11 | 124.89 | 736,040 | -2.99(-2.34%) |
Jan 23, 2020 | 127.41 | 128.42 | 124.37 | 127.88 | 748,778 | -0.40(-0.31%) |
Jan 22, 2020 | 129.48 | 130.00 | 127.97 | 128.28 | 481,338 | -0.34(-0.26%) |
Jan 21, 2020 | 130.42 | 130.98 | 128.44 | 128.62 | 580,447 | -2.73(-2.08%) |
Jan 17, 2020 | 131.36 | 132.22 | 130.27 | 131.35 | 361,112 | +0.10(+0.08%) |
Jan 16, 2020 | 128.74 | 131.26 | 128.40 | 131.24 | 412,057 | +3.35(+2.62%) |
Jan 15, 2020 | 126.91 | 129.31 | 125.85 | 127.89 | 739,929 | +0.10(+0.08%) |
Jan 14, 2020 | 127.15 | 128.45 | 126.85 | 127.79 | 553,935 | +0.58(+0.46%) |
Jan 13, 2020 | 126.80 | 127.71 | 125.91 | 127.21 | 573,612 | -0.17(-0.13%) |
Jan 10, 2020 | 129.53 | 129.96 | 127.16 | 127.38 | 458,137 | -2.00(-1.54%) |
Jan 09, 2020 | 130.01 | 130.08 | 128.53 | 129.38 | 604,294 | +0.85(+0.66%) |
Jan 08, 2020 | 127.32 | 128.99 | 126.30 | 128.53 | 488,352 | +1.24(+0.97%) |
Jan 07, 2020 | 126.83 | 127.98 | 126.03 | 127.28 | 503,878 | +0.22(+0.17%) |
Jan 06, 2020 | 126.31 | 127.97 | 125.81 | 127.07 | 586,839 | -0.70(-0.55%) |
Jan 03, 2020 | 128.41 | 128.92 | 126.61 | 127.77 | 472,595 | -3.04(-2.33%) |
Jan 02, 2020 | 129.39 | 130.84 | 128.04 | 130.81 | 711,158 | +2.70(+2.11%) |
Dec 31, 2019 | 128.77 | 130.11 | 128.08 | 128.12 | 590,503 | -0.85(-0.66%) |
Dec 30, 2019 | 129.33 | 130.18 | 128.63 | 128.96 | 558,701 | -0.33(-0.25%) |
Dec 27, 2019 | 131.33 | 131.89 | 128.90 | 129.29 | 448,713 | -1.44(-1.10%) |
Dec 26, 2019 | 129.87 | 131.04 | 129.37 | 130.73 | 585,148 | +0.67(+0.52%) |
Dec 24, 2019 | 131.92 | 132.40 | 129.90 | 130.06 | 212,576 | -1.67(-1.27%) |
Dec 23, 2019 | 131.72 | 133.32 | 130.43 | 131.73 | 786,234 | -0.33(-0.25%) |
Dec 20, 2019 | 133.23 | 134.00 | 130.49 | 132.06 | 9,586,197 | -0.15(-0.11%) |
Dec 19, 2019 | 130.95 | 132.62 | 130.33 | 132.21 | 1,239,116 | +0.84(+0.64%) |
Dec 18, 2019 | 131.45 | 132.02 | 127.72 | 131.36 | 1,835,467 | -0.77(-0.58%) |
Dec 17, 2019 | 129.33 | 132.68 | 129.23 | 132.13 | 1,453,962 | +2.32(+1.78%) |
Dec 16, 2019 | 125.01 | 131.60 | 124.72 | 129.81 | 2,577,053 | +9.03(+7.48%) |
Dec 13, 2019 | 121.23 | 123.18 | 119.73 | 120.78 | 614,919 | -0.71(-0.58%) |
Dec 12, 2019 | 118.38 | 121.73 | 117.57 | 121.49 | 472,766 | +3.39(+2.87%) |
Dec 11, 2019 | 117.28 | 118.22 | 116.69 | 118.11 | 363,760 | +1.38(+1.18%) |
Dec 10, 2019 | 116.67 | 117.03 | 115.12 | 116.72 | 597,567 | -0.37(-0.32%) |
Dec 09, 2019 | 115.83 | 117.75 | 115.32 | 117.10 | 639,669 | +0.85(+0.73%) |
Dec 06, 2019 | 114.03 | 116.77 | 114.00 | 116.25 | 723,725 | +3.59(+3.19%) |
Dec 05, 2019 | 109.82 | 112.81 | 109.37 | 112.65 | 882,887 | +3.66(+3.36%) |
Dec 04, 2019 | 111.07 | 113.29 | 107.90 | 108.99 | 1,286,632 | -1.49(-1.35%) |
Dec 03, 2019 | 111.26 | 112.59 | 109.55 | 110.48 | 489,751 | -2.65(-2.34%) |