Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 109.86 | 110.78 | 105.94 | 108.13 | 4,161,548 | -3.85(-3.44%) |
Feb 27, 2020 | 114.94 | 116.48 | 111.95 | 111.98 | 2,980,031 | -4.04(-3.49%) |
Feb 26, 2020 | 118.48 | 119.28 | 116.03 | 116.03 | 1,900,754 | -2.01(-1.70%) |
Feb 25, 2020 | 121.04 | 121.12 | 117.99 | 118.04 | 2,159,524 | -3.01(-2.48%) |
Feb 24, 2020 | 120.50 | 122.34 | 120.33 | 121.05 | 2,026,183 | -0.94(-0.77%) |
Feb 21, 2020 | 121.17 | 122.14 | 120.25 | 121.98 | 1,628,321 | +1.06(+0.88%) |
Feb 20, 2020 | 120.92 | 121.34 | 119.67 | 120.92 | 1,805,002 | -0.48(-0.39%) |
Feb 19, 2020 | 122.74 | 122.90 | 121.11 | 121.40 | 1,409,574 | -1.24(-1.01%) |
Feb 18, 2020 | 124.08 | 124.27 | 122.53 | 122.64 | 1,336,359 | -1.70(-1.36%) |
Feb 14, 2020 | 123.30 | 124.69 | 122.95 | 124.33 | 1,087,505 | +0.79(+0.64%) |
Feb 13, 2020 | 122.66 | 123.79 | 122.05 | 123.54 | 1,027,302 | +1.06(+0.86%) |
Feb 12, 2020 | 124.16 | 124.27 | 122.46 | 122.48 | 913,858 | -1.51(-1.22%) |
Feb 11, 2020 | 123.05 | 124.11 | 122.43 | 123.99 | 1,154,519 | +1.05(+0.85%) |
Feb 10, 2020 | 122.75 | 122.99 | 121.97 | 122.94 | 894,928 | +0.19(+0.15%) |
Feb 07, 2020 | 123.10 | 123.54 | 122.05 | 122.75 | 997,313 | -0.44(-0.36%) |
Feb 06, 2020 | 123.90 | 124.55 | 123.18 | 123.19 | 1,038,895 | -0.25(-0.20%) |
Feb 05, 2020 | 120.81 | 123.50 | 120.81 | 123.45 | 1,556,175 | +3.79(+3.17%) |
Feb 04, 2020 | 121.31 | 122.07 | 119.57 | 119.66 | 1,707,926 | -0.93(-0.77%) |
Feb 03, 2020 | 119.59 | 121.20 | 119.38 | 120.59 | 1,656,323 | +1.80(+1.51%) |
Jan 31, 2020 | 120.63 | 121.39 | 118.62 | 118.79 | 2,044,376 | -2.33(-1.92%) |
Jan 30, 2020 | 119.67 | 121.19 | 119.23 | 121.12 | 1,561,916 | +0.84(+0.70%) |
Jan 29, 2020 | 121.39 | 121.43 | 119.99 | 120.28 | 1,408,113 | -1.01(-0.83%) |
Jan 28, 2020 | 121.38 | 121.93 | 121.25 | 121.29 | 1,437,872 | +0.60(+0.49%) |
Jan 27, 2020 | 121.25 | 122.52 | 120.54 | 120.69 | 1,683,620 | -0.95(-0.78%) |
Jan 24, 2020 | 120.69 | 121.73 | 120.59 | 121.64 | 1,944,656 | +0.53(+0.44%) |
Jan 23, 2020 | 123.00 | 124.55 | 120.47 | 121.11 | 4,029,314 | -6.45(-5.06%) |
Jan 22, 2020 | 127.52 | 128.04 | 126.80 | 127.56 | 1,835,105 | +0.39(+0.31%) |
Jan 21, 2020 | 127.05 | 127.75 | 126.69 | 127.17 | 1,778,010 | +0.16(+0.13%) |
Jan 17, 2020 | 125.45 | 127.30 | 125.31 | 127.01 | 1,700,563 | +1.70(+1.35%) |
Jan 16, 2020 | 124.55 | 125.43 | 124.39 | 125.32 | 1,384,054 | +1.16(+0.93%) |
Jan 15, 2020 | 123.19 | 124.53 | 123.02 | 124.16 | 1,002,920 | +0.83(+0.67%) |
Jan 14, 2020 | 122.74 | 124.15 | 122.74 | 123.33 | 1,645,748 | +0.35(+0.29%) |
Jan 13, 2020 | 122.30 | 123.01 | 122.16 | 122.98 | 1,155,106 | +0.68(+0.55%) |
Jan 10, 2020 | 122.56 | 123.17 | 122.13 | 122.30 | 1,488,158 | -1.90(-1.53%) |
Jan 09, 2020 | 123.38 | 124.46 | 123.38 | 124.20 | 1,361,257 | +0.91(+0.74%) |
Jan 08, 2020 | 122.69 | 124.28 | 122.28 | 123.29 | 2,152,628 | +1.31(+1.07%) |
Jan 07, 2020 | 122.64 | 123.31 | 121.93 | 121.98 | 1,334,740 | -1.81(-1.47%) |
Jan 06, 2020 | 122.88 | 123.83 | 122.42 | 123.80 | 1,055,745 | +0.14(+0.11%) |
Jan 03, 2020 | 123.24 | 123.98 | 123.06 | 123.66 | 1,027,451 | -0.44(-0.36%) |
Jan 02, 2020 | 124.11 | 124.31 | 122.87 | 124.11 | 1,237,967 | +0.50(+0.41%) |
Dec 31, 2019 | 123.02 | 123.64 | 122.86 | 123.60 | 847,622 | +0.41(+0.34%) |
Dec 30, 2019 | 123.63 | 123.63 | 122.43 | 123.19 | 885,483 | -0.28(-0.23%) |
Dec 27, 2019 | 123.18 | 123.56 | 122.72 | 123.47 | 680,757 | +0.46(+0.37%) |
Dec 26, 2019 | 122.71 | 123.02 | 122.57 | 123.00 | 1,027,876 | +0.41(+0.34%) |
Dec 24, 2019 | 123.15 | 123.15 | 122.34 | 122.59 | 538,600 | -0.36(-0.29%) |
Dec 23, 2019 | 123.47 | 123.47 | 122.36 | 122.95 | 1,111,275 | -0.18(-0.15%) |
Dec 20, 2019 | 123.78 | 124.20 | 122.78 | 123.13 | 2,965,459 | -0.04(-0.03%) |
Dec 19, 2019 | 122.20 | 123.19 | 121.93 | 123.17 | 1,929,572 | +0.72(+0.59%) |
Dec 18, 2019 | 123.80 | 123.80 | 121.79 | 122.45 | 1,753,348 | -1.19(-0.96%) |
Dec 17, 2019 | 123.00 | 123.89 | 122.92 | 123.64 | 1,200,431 | +0.73(+0.59%) |
Dec 16, 2019 | 122.81 | 123.42 | 122.45 | 122.91 | 1,454,503 | +0.47(+0.38%) |
Dec 13, 2019 | 121.96 | 122.93 | 121.95 | 122.44 | 1,091,937 | +0.05(+0.04%) |
Dec 12, 2019 | 121.50 | 122.94 | 121.22 | 122.39 | 1,184,352 | +0.88(+0.73%) |
Dec 11, 2019 | 122.08 | 122.42 | 121.19 | 121.51 | 1,396,170 | -0.82(-0.67%) |
Dec 10, 2019 | 122.25 | 122.55 | 121.98 | 122.33 | 918,133 | +0.08(+0.07%) |
Dec 09, 2019 | 122.12 | 122.41 | 121.68 | 122.25 | 1,093,743 | +0.50(+0.41%) |
Dec 06, 2019 | 121.28 | 122.14 | 120.91 | 121.75 | 1,765,299 | +1.27(+1.05%) |
Dec 05, 2019 | 121.47 | 121.47 | 120.23 | 120.49 | 1,599,654 | -0.77(-0.64%) |
Dec 04, 2019 | 119.71 | 121.54 | 119.61 | 121.26 | 1,452,474 | +0.49(+0.41%) |
Dec 03, 2019 | 120.91 | 121.19 | 119.94 | 120.76 | 2,084,135 | -0.57(-0.47%) |