Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 111.97 | 113.74 | 110.68 | 113.74 | 35,700 | -0.79(-0.69%) |
Feb 27, 2020 | 116.99 | 119.18 | 114.53 | 114.53 | 17,230 | -5.12(-4.28%) |
Feb 26, 2020 | 121.53 | 122.28 | 119.64 | 119.65 | 67,645 | -1.21(-1.00%) |
Feb 25, 2020 | 124.99 | 124.99 | 120.59 | 120.86 | 27,089 | -4.19(-3.35%) |
Feb 24, 2020 | 124.93 | 125.73 | 124.78 | 125.05 | 10,561 | -4.11(-3.18%) |
Feb 21, 2020 | 130.35 | 130.35 | 129.01 | 129.16 | 21,600 | -1.48(-1.13%) |
Feb 20, 2020 | 130.66 | 131.04 | 129.86 | 130.64 | 23,415 | -0.10(-0.08%) |
Feb 19, 2020 | 130.52 | 130.99 | 130.51 | 130.75 | 24,445 | +0.75(+0.58%) |
Feb 18, 2020 | 130.21 | 130.25 | 129.46 | 129.99 | 16,903 | -0.45(-0.34%) |
Feb 14, 2020 | 130.49 | 130.60 | 130.02 | 130.44 | 35,000 | -0.02(-0.02%) |
Feb 13, 2020 | 129.74 | 130.70 | 129.74 | 130.46 | 12,249 | -0.05(-0.04%) |
Feb 12, 2020 | 130.39 | 130.51 | 130.23 | 130.51 | 9,241 | +0.93(+0.72%) |
Feb 11, 2020 | 129.59 | 130.20 | 129.45 | 129.58 | 23,096 | +0.60(+0.47%) |
Feb 10, 2020 | 128.19 | 128.98 | 128.19 | 128.98 | 31,177 | +0.64(+0.50%) |
Feb 07, 2020 | 128.50 | 128.85 | 128.17 | 128.34 | 35,300 | -1.02(-0.79%) |
Feb 06, 2020 | 129.70 | 129.70 | 129.26 | 129.36 | 6,683 | +0.14(+0.10%) |
Feb 05, 2020 | 128.61 | 129.34 | 128.57 | 129.22 | 8,669 | +1.73(+1.36%) |
Feb 04, 2020 | 127.30 | 127.94 | 127.30 | 127.50 | 4,796 | +1.83(+1.46%) |
Feb 03, 2020 | 126.03 | 126.20 | 125.62 | 125.66 | 8,316 | +0.86(+0.69%) |
Jan 31, 2020 | 126.31 | 126.31 | 124.38 | 124.80 | 19,000 | -2.25(-1.77%) |
Jan 30, 2020 | 125.93 | 127.18 | 125.72 | 127.05 | 10,213 | +0.22(+0.17%) |
Jan 29, 2020 | 127.52 | 127.52 | 126.83 | 126.83 | 4,409 | -0.35(-0.27%) |
Jan 28, 2020 | 126.53 | 127.41 | 126.53 | 127.18 | 17,173 | +1.25(+1.00%) |
Jan 27, 2020 | 125.67 | 126.39 | 125.67 | 125.93 | 45,974 | -1.96(-1.54%) |
Jan 24, 2020 | 129.23 | 129.23 | 127.28 | 127.89 | 17,000 | -1.44(-1.11%) |
Jan 23, 2020 | 128.47 | 129.34 | 128.25 | 129.33 | 8,981 | +0.02(+0.02%) |
Jan 22, 2020 | 129.78 | 129.78 | 129.26 | 129.31 | 14,735 | +0.04(+0.03%) |
Jan 21, 2020 | 129.43 | 129.66 | 129.23 | 129.27 | 10,687 | -0.63(-0.49%) |
Jan 17, 2020 | 130.13 | 130.13 | 129.75 | 129.90 | 10,400 | +0.17(+0.13%) |
Jan 16, 2020 | 129.30 | 129.73 | 129.30 | 129.73 | 9,450 | +1.21(+0.94%) |
Jan 15, 2020 | 128.21 | 128.88 | 128.21 | 128.53 | 8,983 | +0.14(+0.11%) |
Jan 14, 2020 | 128.21 | 128.90 | 128.21 | 128.39 | 9,261 | +0.07(+0.05%) |
Jan 13, 2020 | 127.90 | 128.32 | 127.59 | 128.32 | 15,602 | +0.80(+0.62%) |
Jan 10, 2020 | 128.23 | 128.23 | 127.50 | 127.52 | 6,300 | -0.44(-0.34%) |
Jan 09, 2020 | 128.01 | 128.04 | 127.80 | 127.96 | 6,507 | +0.56(+0.44%) |
Jan 08, 2020 | 127.21 | 127.77 | 127.20 | 127.40 | 25,931 | +0.35(+0.28%) |
Jan 07, 2020 | 127.36 | 127.36 | 126.95 | 127.05 | 12,675 | -0.30(-0.24%) |
Jan 06, 2020 | 126.59 | 127.35 | 126.45 | 127.35 | 20,415 | +0.16(+0.13%) |
Jan 03, 2020 | 126.56 | 127.40 | 126.56 | 127.19 | 74,400 | -0.59(-0.46%) |
Jan 02, 2020 | 127.69 | 127.78 | 126.97 | 127.78 | 29,533 | +0.72(+0.57%) |
Dec 31, 2019 | 126.41 | 127.16 | 126.41 | 127.06 | 9,800 | +0.34(+0.27%) |
Dec 30, 2019 | 127.28 | 127.28 | 126.67 | 126.72 | 41,527 | -0.56(-0.44%) |
Dec 27, 2019 | 127.56 | 127.56 | 127.28 | 127.28 | 1,600 | -0.10(-0.08%) |
Dec 26, 2019 | 127.27 | 127.41 | 127.22 | 127.38 | 16,880 | +0.39(+0.31%) |
Dec 24, 2019 | 126.96 | 127.05 | 126.93 | 126.99 | 14,000 | +0.05(+0.04%) |
Dec 23, 2019 | 127.12 | 127.12 | 126.80 | 126.93 | 14,903 | +0.02(+0.01%) |
Dec 20, 2019 | 126.94 | 127.04 | 126.74 | 126.91 | 93,200 | +0.01(+0.01%) |
Dec 19, 2019 | 126.50 | 126.93 | 126.49 | 126.90 | 134,098 | +0.46(+0.36%) |
Dec 18, 2019 | 126.61 | 126.61 | 126.33 | 126.44 | 18,000 | +0.07(+0.05%) |
Dec 17, 2019 | 126.26 | 126.44 | 126.22 | 126.37 | 20,836 | +0.24(+0.19%) |
Dec 16, 2019 | 125.77 | 126.51 | 125.77 | 126.13 | 20,979 | +0.89(+0.71%) |
Dec 13, 2019 | 125.29 | 125.93 | 125.13 | 125.24 | 19,400 | -0.28(-0.23%) |
Dec 12, 2019 | 124.34 | 125.69 | 124.25 | 125.52 | 33,717 | +1.26(+1.02%) |
Dec 11, 2019 | 124.10 | 124.27 | 123.94 | 124.26 | 65,581 | +0.27(+0.22%) |
Dec 10, 2019 | 123.82 | 124.23 | 123.79 | 123.99 | 6,469 | -0.08(-0.06%) |
Dec 09, 2019 | 124.24 | 124.46 | 124.07 | 124.07 | 9,468 | -0.31(-0.25%) |
Dec 06, 2019 | 123.87 | 124.61 | 123.87 | 124.38 | 19,400 | +1.28(+1.04%) |
Dec 05, 2019 | 123.21 | 123.21 | 122.79 | 123.10 | 21,015 | +0.10(+0.08%) |
Dec 04, 2019 | 123.24 | 123.26 | 123.00 | 123.00 | 3,595 | +0.82(+0.67%) |
Dec 03, 2019 | 121.35 | 122.19 | 121.35 | 122.19 | 13,161 | -0.81(-0.66%) |