Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 117.11 | 118.19 | 111.58 | 116.41 | 594,400 | -4.48(-3.71%) |
Feb 27, 2020 | 118.82 | 123.13 | 115.95 | 120.89 | 407,850 | +0.98(+0.82%) |
Feb 26, 2020 | 116.40 | 121.20 | 116.14 | 119.91 | 378,124 | +3.53(+3.03%) |
Feb 25, 2020 | 122.82 | 123.18 | 115.78 | 116.38 | 227,058 | -6.41(-5.22%) |
Feb 24, 2020 | 119.48 | 123.50 | 119.40 | 122.79 | 311,400 | -0.73(-0.59%) |
Feb 21, 2020 | 118.81 | 123.83 | 118.00 | 123.52 | 325,700 | +4.67(+3.93%) |
Feb 20, 2020 | 117.08 | 119.10 | 116.81 | 118.85 | 201,888 | +1.51(+1.29%) |
Feb 19, 2020 | 117.22 | 118.17 | 116.48 | 117.34 | 198,554 | +0.91(+0.78%) |
Feb 18, 2020 | 117.83 | 119.79 | 116.25 | 116.43 | 186,256 | -1.01(-0.86%) |
Feb 14, 2020 | 116.86 | 117.94 | 115.54 | 117.44 | 272,000 | +1.16(+1.00%) |
Feb 13, 2020 | 116.21 | 119.50 | 115.33 | 116.28 | 246,079 | +1.09(+0.95%) |
Feb 12, 2020 | 117.00 | 117.07 | 114.18 | 115.19 | 227,066 | -0.93(-0.80%) |
Feb 11, 2020 | 117.44 | 117.75 | 115.39 | 116.12 | 169,317 | -1.02(-0.87%) |
Feb 10, 2020 | 115.29 | 117.91 | 115.06 | 117.14 | 210,613 | +1.62(+1.40%) |
Feb 07, 2020 | 115.57 | 116.95 | 113.34 | 115.52 | 160,400 | -0.44(-0.38%) |
Feb 06, 2020 | 116.28 | 118.28 | 115.22 | 115.96 | 143,646 | -0.23(-0.20%) |
Feb 05, 2020 | 115.60 | 117.15 | 114.26 | 116.19 | 226,411 | +1.19(+1.03%) |
Feb 04, 2020 | 117.72 | 118.00 | 114.50 | 115.00 | 307,255 | -0.46(-0.40%) |
Feb 03, 2020 | 119.36 | 119.89 | 114.07 | 115.46 | 332,191 | -4.17(-3.49%) |
Jan 31, 2020 | 123.58 | 126.19 | 118.50 | 119.63 | 429,200 | -4.04(-3.27%) |
Jan 30, 2020 | 111.99 | 126.36 | 111.33 | 123.67 | 830,836 | +12.29(+11.03%) |
Jan 29, 2020 | 108.39 | 113.59 | 108.34 | 111.38 | 643,083 | +2.53(+2.32%) |
Jan 28, 2020 | 107.32 | 109.44 | 105.71 | 108.85 | 215,824 | +1.96(+1.83%) |
Jan 27, 2020 | 103.47 | 107.90 | 102.89 | 106.89 | 330,448 | +1.87(+1.78%) |
Jan 24, 2020 | 107.37 | 107.37 | 104.50 | 105.02 | 310,200 | -1.53(-1.44%) |
Jan 23, 2020 | 106.78 | 107.10 | 105.34 | 106.55 | 125,792 | -0.37(-0.35%) |
Jan 22, 2020 | 106.97 | 108.88 | 106.01 | 106.92 | 130,493 | +0.04(+0.04%) |
Jan 21, 2020 | 105.12 | 107.25 | 104.67 | 106.88 | 177,704 | +1.65(+1.57%) |
Jan 17, 2020 | 107.32 | 108.60 | 105.00 | 105.23 | 150,200 | -2.30(-2.14%) |
Jan 16, 2020 | 108.35 | 112.00 | 106.28 | 107.53 | 144,995 | +0.29(+0.27%) |
Jan 15, 2020 | 109.11 | 110.15 | 105.90 | 107.24 | 150,696 | -2.01(-1.84%) |
Jan 14, 2020 | 107.40 | 110.87 | 106.90 | 109.25 | 221,302 | +1.95(+1.82%) |
Jan 13, 2020 | 107.16 | 108.34 | 105.66 | 107.30 | 290,378 | +0.05(+0.05%) |
Jan 10, 2020 | 106.90 | 108.00 | 104.51 | 107.25 | 220,600 | +0.02(+0.02%) |
Jan 09, 2020 | 108.70 | 109.39 | 106.46 | 107.23 | 370,466 | -1.76(-1.61%) |
Jan 08, 2020 | 113.56 | 114.53 | 108.96 | 108.99 | 377,253 | -4.36(-3.85%) |
Jan 07, 2020 | 117.59 | 117.67 | 112.28 | 113.35 | 548,796 | -3.99(-3.40%) |
Jan 06, 2020 | 116.26 | 117.37 | 112.54 | 117.34 | 381,385 | +0.77(+0.66%) |
Jan 03, 2020 | 124.35 | 124.95 | 116.57 | 116.57 | 247,800 | -9.14(-7.27%) |
Jan 02, 2020 | 126.46 | 126.46 | 123.63 | 125.71 | 235,177 | -0.06(-0.05%) |
Dec 31, 2019 | 125.15 | 126.59 | 125.15 | 125.77 | 144,200 | +0.31(+0.25%) |
Dec 30, 2019 | 126.01 | 126.33 | 124.62 | 125.46 | 113,299 | -0.92(-0.73%) |
Dec 27, 2019 | 125.69 | 126.74 | 124.44 | 126.38 | 326,400 | +0.67(+0.53%) |
Dec 26, 2019 | 123.86 | 126.04 | 122.85 | 125.71 | 170,991 | +1.74(+1.40%) |
Dec 24, 2019 | 124.61 | 125.01 | 123.24 | 123.97 | 53,300 | -0.45(-0.36%) |
Dec 23, 2019 | 125.11 | 125.19 | 121.81 | 124.42 | 278,115 | -0.54(-0.43%) |
Dec 20, 2019 | 121.54 | 126.69 | 121.54 | 124.96 | 1,628,000 | +3.72(+3.07%) |
Dec 19, 2019 | 121.68 | 123.72 | 120.20 | 121.24 | 429,156 | -0.53(-0.44%) |
Dec 18, 2019 | 125.93 | 126.49 | 121.65 | 121.77 | 343,413 | -3.69(-2.94%) |
Dec 17, 2019 | 124.80 | 126.25 | 121.90 | 125.46 | 409,538 | +0.29(+0.23%) |
Dec 16, 2019 | 118.62 | 125.50 | 118.62 | 125.17 | 739,645 | +7.53(+6.40%) |
Dec 13, 2019 | 118.97 | 121.59 | 116.43 | 117.64 | 270,100 | -1.25(-1.05%) |
Dec 12, 2019 | 123.00 | 123.67 | 117.09 | 118.89 | 239,445 | -3.55(-2.90%) |
Dec 11, 2019 | 122.92 | 123.09 | 121.10 | 122.44 | 297,094 | -0.56(-0.46%) |
Dec 10, 2019 | 124.84 | 124.92 | 122.30 | 123.00 | 158,386 | -1.85(-1.48%) |
Dec 09, 2019 | 124.07 | 125.72 | 123.20 | 124.85 | 214,452 | +0.16(+0.13%) |
Dec 06, 2019 | 125.61 | 127.27 | 124.17 | 124.69 | 133,500 | -0.09(-0.07%) |
Dec 05, 2019 | 123.80 | 125.00 | 122.73 | 124.78 | 178,987 | +2.40(+1.96%) |
Dec 04, 2019 | 121.67 | 124.23 | 121.65 | 122.38 | 190,157 | +0.51(+0.42%) |
Dec 03, 2019 | 120.95 | 122.91 | 120.30 | 121.87 | 194,276 | -0.85(-0.69%) |