Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.21 | 101.61 | 94.78 | 101.36 | 881,160 | +3.06(+3.12%) |
Feb 27, 2020 | 101.05 | 102.78 | 98.21 | 98.29 | 354,541 | -5.56(-5.35%) |
Feb 26, 2020 | 106.66 | 107.61 | 103.33 | 103.85 | 447,030 | -1.93(-1.83%) |
Feb 25, 2020 | 111.94 | 112.18 | 105.52 | 105.78 | 507,663 | -5.39(-4.85%) |
Feb 24, 2020 | 111.21 | 112.34 | 109.85 | 111.17 | 472,840 | -2.84(-2.49%) |
Feb 21, 2020 | 113.72 | 114.70 | 113.24 | 114.01 | 546,273 | -0.15(-0.13%) |
Feb 20, 2020 | 113.88 | 115.35 | 113.85 | 114.16 | 316,288 | -0.30(-0.26%) |
Feb 19, 2020 | 115.75 | 116.08 | 113.91 | 114.45 | 253,188 | -0.45(-0.39%) |
Feb 18, 2020 | 114.97 | 115.38 | 113.64 | 114.91 | 242,079 | -0.29(-0.25%) |
Feb 14, 2020 | 117.10 | 117.10 | 112.93 | 115.19 | 369,188 | -1.36(-1.17%) |
Feb 13, 2020 | 116.83 | 117.50 | 115.78 | 116.55 | 307,142 | -0.92(-0.78%) |
Feb 12, 2020 | 118.28 | 119.40 | 117.07 | 117.47 | 307,883 | +0.34(+0.29%) |
Feb 11, 2020 | 117.39 | 119.71 | 117.07 | 117.12 | 287,505 | +0.39(+0.34%) |
Feb 10, 2020 | 116.05 | 116.78 | 115.74 | 116.73 | 285,781 | +0.75(+0.65%) |
Feb 07, 2020 | 118.25 | 118.63 | 115.89 | 115.98 | 214,429 | -2.82(-2.37%) |
Feb 06, 2020 | 121.42 | 121.58 | 118.73 | 118.80 | 278,641 | -1.97(-1.63%) |
Feb 05, 2020 | 121.19 | 121.95 | 120.04 | 120.77 | 329,282 | +1.76(+1.48%) |
Feb 04, 2020 | 119.87 | 120.83 | 118.78 | 119.01 | 244,245 | +1.85(+1.58%) |
Feb 03, 2020 | 117.17 | 119.61 | 116.81 | 117.16 | 349,796 | +1.00(+0.87%) |
Jan 31, 2020 | 119.23 | 119.52 | 115.99 | 116.15 | 370,000 | -3.63(-3.03%) |
Jan 30, 2020 | 117.98 | 119.99 | 117.78 | 119.78 | 242,904 | +0.54(+0.45%) |
Jan 29, 2020 | 120.18 | 120.73 | 118.77 | 119.23 | 280,527 | +0.05(+0.04%) |
Jan 28, 2020 | 119.76 | 119.79 | 118.25 | 119.19 | 244,574 | +0.37(+0.31%) |
Jan 27, 2020 | 118.30 | 119.62 | 116.72 | 118.82 | 356,116 | -0.90(-0.75%) |
Jan 24, 2020 | 121.70 | 121.70 | 119.04 | 119.72 | 242,438 | -1.27(-1.05%) |
Jan 23, 2020 | 119.64 | 121.83 | 119.04 | 120.99 | 479,744 | +0.72(+0.60%) |
Jan 22, 2020 | 122.05 | 122.17 | 119.83 | 120.27 | 312,012 | -0.56(-0.46%) |
Jan 21, 2020 | 121.30 | 121.62 | 119.38 | 120.83 | 518,430 | -0.65(-0.54%) |
Jan 17, 2020 | 121.17 | 122.14 | 120.76 | 121.48 | 573,267 | +0.87(+0.72%) |
Jan 16, 2020 | 119.97 | 121.65 | 119.00 | 120.61 | 404,010 | +1.24(+1.04%) |
Jan 15, 2020 | 116.75 | 120.23 | 116.75 | 119.37 | 800,768 | +2.57(+2.20%) |
Jan 14, 2020 | 118.42 | 119.00 | 116.44 | 116.80 | 616,501 | -1.61(-1.36%) |
Jan 13, 2020 | 119.37 | 120.25 | 117.97 | 118.42 | 1,150,560 | -0.92(-0.78%) |
Jan 10, 2020 | 120.68 | 121.77 | 118.91 | 119.34 | 1,185,860 | -2.15(-1.77%) |
Jan 09, 2020 | 129.69 | 129.93 | 121.32 | 121.49 | 2,484,702 | -19.39(-13.76%) |
Jan 08, 2020 | 137.81 | 141.30 | 137.51 | 140.88 | 789,075 | +2.72(+1.97%) |
Jan 07, 2020 | 135.94 | 139.32 | 135.94 | 138.16 | 616,785 | +1.15(+0.84%) |
Jan 06, 2020 | 136.46 | 137.72 | 135.81 | 137.01 | 335,222 | -0.43(-0.32%) |
Jan 03, 2020 | 135.31 | 137.80 | 133.96 | 137.44 | 356,987 | +0.02(+0.01%) |
Jan 02, 2020 | 136.72 | 137.66 | 135.39 | 137.43 | 357,158 | +1.59(+1.17%) |
Dec 31, 2019 | 135.68 | 137.36 | 134.77 | 135.84 | 273,378 | +0.16(+0.12%) |
Dec 30, 2019 | 135.53 | 136.56 | 134.71 | 135.68 | 182,979 | +0.12(+0.09%) |
Dec 27, 2019 | 136.07 | 136.91 | 135.23 | 135.56 | 350,587 | -0.16(-0.12%) |
Dec 26, 2019 | 134.84 | 135.83 | 134.46 | 135.72 | 115,525 | +1.31(+0.97%) |
Dec 24, 2019 | 135.10 | 135.10 | 134.29 | 134.41 | 91,532 | -0.50(-0.37%) |
Dec 23, 2019 | 134.44 | 134.93 | 133.00 | 134.91 | 190,041 | +0.57(+0.43%) |
Dec 20, 2019 | 135.70 | 135.70 | 133.66 | 134.34 | 685,529 | +0.00(+0.00%) |
Dec 19, 2019 | 135.48 | 135.48 | 133.16 | 134.34 | 414,674 | -1.65(-1.22%) |
Dec 18, 2019 | 135.29 | 136.16 | 133.70 | 136.00 | 328,858 | +1.11(+0.83%) |
Dec 17, 2019 | 131.23 | 135.07 | 130.30 | 134.88 | 383,833 | +4.65(+3.57%) |
Dec 16, 2019 | 129.44 | 131.34 | 128.60 | 130.24 | 393,504 | +1.49(+1.15%) |
Dec 13, 2019 | 130.86 | 131.27 | 127.74 | 128.75 | 265,353 | -2.29(-1.75%) |
Dec 12, 2019 | 130.00 | 131.12 | 129.46 | 131.05 | 334,911 | +1.56(+1.21%) |
Dec 11, 2019 | 131.26 | 132.52 | 128.34 | 129.48 | 338,399 | -1.96(-1.49%) |
Dec 10, 2019 | 130.47 | 131.53 | 129.72 | 131.44 | 279,384 | +0.51(+0.39%) |
Dec 09, 2019 | 131.49 | 132.33 | 130.22 | 130.93 | 222,023 | -0.78(-0.59%) |
Dec 06, 2019 | 132.77 | 134.09 | 130.63 | 131.71 | 378,829 | +0.40(+0.31%) |
Dec 05, 2019 | 127.82 | 131.47 | 127.82 | 131.30 | 418,315 | +4.00(+3.14%) |
Dec 04, 2019 | 127.20 | 128.94 | 127.05 | 127.31 | 424,452 | +1.13(+0.90%) |
Dec 03, 2019 | 126.33 | 126.75 | 124.79 | 126.17 | 320,403 | -2.45(-1.91%) |