Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 121.07 | 121.93 | 97.37 | 105.00 | 21,710,900 | -8.55(-7.53%) |
Feb 27, 2020 | 109.43 | 118.00 | 107.60 | 113.55 | 13,463,795 | +6.67(+6.24%) |
Feb 26, 2020 | 109.94 | 111.30 | 105.60 | 106.88 | 6,868,965 | -0.20(-0.19%) |
Feb 25, 2020 | 108.52 | 111.80 | 104.47 | 107.08 | 13,404,656 | +2.07(+1.97%) |
Feb 24, 2020 | 97.15 | 110.00 | 97.02 | 105.01 | 12,130,473 | +3.25(+3.19%) |
Feb 21, 2020 | 104.03 | 104.29 | 98.09 | 101.76 | 5,535,900 | -3.53(-3.35%) |
Feb 20, 2020 | 104.00 | 110.75 | 101.43 | 105.29 | 11,287,525 | +1.36(+1.31%) |
Feb 19, 2020 | 100.32 | 105.08 | 99.75 | 103.93 | 7,785,896 | +7.54(+7.82%) |
Feb 18, 2020 | 93.02 | 98.14 | 92.40 | 96.39 | 5,617,575 | +5.44(+5.98%) |
Feb 14, 2020 | 90.88 | 91.71 | 89.81 | 90.95 | 2,295,000 | +1.09(+1.21%) |
Feb 13, 2020 | 87.61 | 91.93 | 87.00 | 89.86 | 3,405,504 | +1.58(+1.79%) |
Feb 12, 2020 | 88.66 | 89.50 | 86.52 | 88.28 | 1,669,903 | -0.40(-0.45%) |
Feb 11, 2020 | 90.00 | 90.50 | 87.93 | 88.68 | 2,730,381 | -0.99(-1.10%) |
Feb 10, 2020 | 89.09 | 89.98 | 86.91 | 89.67 | 2,070,130 | +1.03(+1.16%) |
Feb 07, 2020 | 87.23 | 90.60 | 86.81 | 88.64 | 2,636,900 | +1.38(+1.58%) |
Feb 06, 2020 | 87.00 | 89.44 | 85.26 | 87.26 | 2,409,960 | +0.27(+0.31%) |
Feb 05, 2020 | 85.77 | 90.97 | 83.75 | 86.99 | 5,126,131 | +1.20(+1.40%) |
Feb 04, 2020 | 91.04 | 93.30 | 83.50 | 85.79 | 10,608,803 | -1.87(-2.13%) |
Feb 03, 2020 | 77.69 | 88.94 | 77.51 | 87.66 | 12,987,139 | +11.36(+14.89%) |
Jan 31, 2020 | 74.27 | 76.67 | 73.30 | 76.30 | 2,521,700 | +1.76(+2.36%) |
Jan 30, 2020 | 73.10 | 74.80 | 72.55 | 74.54 | 1,424,762 | +0.96(+1.30%) |
Jan 29, 2020 | 72.51 | 74.14 | 71.21 | 73.58 | 1,373,680 | +2.07(+2.89%) |
Jan 28, 2020 | 71.00 | 72.48 | 70.26 | 71.51 | 1,595,907 | +1.07(+1.52%) |
Jan 27, 2020 | 71.33 | 72.13 | 70.32 | 70.44 | 1,750,223 | -2.56(-3.51%) |
Jan 24, 2020 | 74.97 | 76.19 | 72.37 | 73.00 | 1,660,100 | -1.47(-1.97%) |
Jan 23, 2020 | 75.67 | 75.97 | 74.21 | 74.47 | 1,279,048 | -1.14(-1.51%) |
Jan 22, 2020 | 77.07 | 77.11 | 75.46 | 75.61 | 1,500,865 | -1.12(-1.46%) |
Jan 21, 2020 | 75.56 | 77.12 | 74.32 | 76.73 | 1,606,251 | +1.17(+1.55%) |
Jan 17, 2020 | 76.66 | 76.90 | 75.49 | 75.56 | 1,357,400 | -0.55(-0.72%) |
Jan 16, 2020 | 78.00 | 78.79 | 75.11 | 76.11 | 2,998,733 | -0.83(-1.08%) |
Jan 15, 2020 | 73.28 | 77.78 | 73.20 | 76.94 | 3,962,373 | +3.78(+5.17%) |
Jan 14, 2020 | 74.32 | 75.11 | 72.26 | 73.16 | 1,909,450 | -0.87(-1.18%) |
Jan 13, 2020 | 73.89 | 75.58 | 73.80 | 74.03 | 3,347,098 | +0.94(+1.29%) |
Jan 10, 2020 | 73.08 | 73.80 | 72.25 | 73.09 | 1,656,200 | +0.47(+0.65%) |
Jan 09, 2020 | 73.99 | 74.00 | 71.35 | 72.62 | 2,772,037 | +0.07(+0.10%) |
Jan 08, 2020 | 71.81 | 73.29 | 71.03 | 72.55 | 2,482,497 | +0.65(+0.90%) |
Jan 07, 2020 | 70.29 | 72.84 | 69.37 | 71.90 | 6,986,424 | +1.58(+2.25%) |
Jan 06, 2020 | 66.63 | 70.50 | 65.81 | 70.32 | 3,151,614 | +3.04(+4.52%) |
Jan 03, 2020 | 67.62 | 68.68 | 67.10 | 67.28 | 1,128,400 | -1.44(-2.10%) |
Jan 02, 2020 | 68.80 | 69.24 | 68.02 | 68.72 | 1,315,462 | +0.68(+1.00%) |
Dec 31, 2019 | 66.38 | 68.18 | 66.31 | 68.04 | 1,352,100 | +1.25(+1.87%) |
Dec 30, 2019 | 66.56 | 67.18 | 65.52 | 66.79 | 1,162,743 | +0.15(+0.23%) |
Dec 27, 2019 | 67.51 | 67.96 | 66.51 | 66.64 | 955,600 | -0.81(-1.20%) |
Dec 26, 2019 | 66.50 | 68.19 | 66.30 | 67.45 | 1,387,718 | +0.99(+1.49%) |
Dec 24, 2019 | 66.30 | 66.89 | 65.74 | 66.46 | 562,500 | +0.31(+0.47%) |
Dec 23, 2019 | 67.02 | 67.50 | 65.93 | 66.15 | 1,663,715 | -0.78(-1.17%) |
Dec 20, 2019 | 68.20 | 68.48 | 66.41 | 66.93 | 2,201,400 | -1.25(-1.83%) |
Dec 19, 2019 | 67.75 | 68.46 | 67.10 | 68.18 | 1,610,546 | +0.58(+0.86%) |
Dec 18, 2019 | 66.22 | 68.14 | 66.04 | 67.60 | 2,237,049 | +1.43(+2.16%) |
Dec 17, 2019 | 66.62 | 66.62 | 65.40 | 66.17 | 2,301,002 | -0.18(-0.27%) |
Dec 16, 2019 | 63.59 | 66.39 | 63.56 | 66.35 | 3,282,823 | +2.81(+4.42%) |
Dec 13, 2019 | 62.50 | 63.75 | 62.02 | 63.54 | 2,489,500 | +1.05(+1.68%) |
Dec 12, 2019 | 63.49 | 64.23 | 62.12 | 62.49 | 3,317,292 | -1.03(-1.62%) |
Dec 11, 2019 | 64.24 | 64.45 | 62.05 | 63.52 | 3,685,581 | -1.05(-1.63%) |
Dec 10, 2019 | 65.49 | 65.83 | 63.39 | 64.57 | 3,895,786 | -1.37(-2.08%) |
Dec 09, 2019 | 62.39 | 67.27 | 62.33 | 65.94 | 5,234,142 | +3.20(+5.10%) |
Dec 06, 2019 | 64.26 | 65.08 | 62.11 | 62.74 | 11,257,600 | -6.93(-9.95%) |
Dec 05, 2019 | 70.03 | 70.75 | 69.22 | 69.67 | 3,873,221 | -0.29(-0.41%) |
Dec 04, 2019 | 70.50 | 70.90 | 69.15 | 69.96 | 2,076,520 | -0.06(-0.09%) |
Dec 03, 2019 | 66.72 | 70.53 | 66.05 | 70.02 | 2,445,595 | +1.09(+1.58%) |