Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 105.67 | 113.01 | 104.85 | 113.01 | 583,100 | +3.08(+2.80%) |
Feb 27, 2020 | 112.73 | 114.66 | 109.75 | 109.93 | 729,064 | -4.09(-3.59%) |
Feb 26, 2020 | 115.99 | 118.55 | 113.64 | 114.02 | 466,223 | -1.98(-1.71%) |
Feb 25, 2020 | 124.71 | 124.93 | 115.84 | 116.00 | 440,657 | -7.27(-5.90%) |
Feb 24, 2020 | 127.68 | 127.68 | 121.11 | 123.27 | 632,412 | -11.55(-8.57%) |
Feb 21, 2020 | 136.70 | 141.67 | 130.30 | 134.82 | 823,100 | +8.83(+7.01%) |
Feb 20, 2020 | 131.99 | 134.60 | 124.28 | 125.99 | 461,259 | -3.18(-2.46%) |
Feb 19, 2020 | 130.00 | 130.20 | 127.94 | 129.17 | 266,249 | +0.56(+0.44%) |
Feb 18, 2020 | 128.63 | 130.44 | 126.94 | 128.61 | 188,867 | +0.63(+0.49%) |
Feb 14, 2020 | 126.25 | 128.49 | 126.25 | 127.98 | 189,500 | +1.90(+1.51%) |
Feb 13, 2020 | 124.44 | 126.80 | 123.96 | 126.08 | 180,412 | +0.61(+0.49%) |
Feb 12, 2020 | 123.00 | 125.91 | 120.10 | 125.47 | 288,931 | +2.92(+2.38%) |
Feb 11, 2020 | 125.07 | 125.07 | 121.83 | 122.55 | 277,314 | -1.05(-0.85%) |
Feb 10, 2020 | 121.56 | 124.99 | 121.30 | 123.60 | 277,318 | +2.04(+1.68%) |
Feb 07, 2020 | 124.63 | 125.08 | 121.17 | 121.56 | 157,900 | -3.44(-2.75%) |
Feb 06, 2020 | 122.22 | 127.12 | 121.63 | 125.00 | 313,953 | +3.12(+2.56%) |
Feb 05, 2020 | 127.83 | 128.54 | 120.10 | 121.88 | 299,218 | -4.75(-3.75%) |
Feb 04, 2020 | 126.49 | 128.36 | 125.56 | 126.63 | 204,335 | +2.15(+1.73%) |
Feb 03, 2020 | 123.20 | 124.85 | 120.02 | 124.48 | 219,813 | +1.78(+1.45%) |
Jan 31, 2020 | 127.10 | 127.40 | 121.89 | 122.70 | 284,600 | -4.90(-3.84%) |
Jan 30, 2020 | 125.81 | 128.10 | 124.99 | 127.60 | 280,782 | +1.81(+1.44%) |
Jan 29, 2020 | 131.00 | 131.00 | 123.79 | 125.79 | 365,714 | -4.31(-3.31%) |
Jan 28, 2020 | 124.13 | 130.75 | 122.51 | 130.10 | 285,539 | +6.85(+5.56%) |
Jan 27, 2020 | 121.10 | 124.37 | 120.10 | 123.25 | 883,046 | -0.93(-0.75%) |
Jan 24, 2020 | 124.20 | 126.79 | 122.70 | 124.18 | 191,800 | +0.68(+0.55%) |
Jan 23, 2020 | 119.82 | 124.62 | 119.82 | 123.50 | 304,037 | +2.90(+2.40%) |
Jan 22, 2020 | 116.60 | 120.93 | 116.50 | 120.60 | 335,941 | +3.86(+3.31%) |
Jan 21, 2020 | 119.67 | 120.64 | 116.25 | 116.74 | 295,454 | -2.93(-2.45%) |
Jan 17, 2020 | 117.77 | 119.83 | 117.00 | 119.67 | 189,300 | +3.01(+2.58%) |
Jan 16, 2020 | 117.44 | 118.41 | 115.46 | 116.66 | 177,813 | +0.00(+0.00%) |
Jan 15, 2020 | 114.24 | 118.84 | 114.24 | 116.66 | 299,683 | +2.61(+2.29%) |
Jan 14, 2020 | 112.28 | 114.86 | 111.28 | 114.05 | 190,157 | +2.26(+2.02%) |
Jan 13, 2020 | 111.79 | 113.02 | 111.33 | 111.79 | 174,574 | +1.05(+0.95%) |
Jan 10, 2020 | 113.86 | 114.54 | 106.80 | 110.74 | 379,500 | -2.51(-2.22%) |
Jan 09, 2020 | 114.00 | 115.60 | 113.06 | 113.25 | 175,494 | +0.39(+0.35%) |
Jan 08, 2020 | 109.36 | 113.48 | 108.65 | 112.86 | 226,297 | +3.68(+3.37%) |
Jan 07, 2020 | 107.18 | 109.99 | 105.54 | 109.18 | 179,622 | +1.54(+1.43%) |
Jan 06, 2020 | 107.41 | 108.17 | 105.45 | 107.64 | 323,610 | -0.94(-0.87%) |
Jan 03, 2020 | 105.78 | 109.01 | 105.17 | 108.58 | 156,100 | +0.84(+0.78%) |
Jan 02, 2020 | 106.37 | 108.11 | 106.28 | 107.74 | 150,420 | +1.69(+1.59%) |
Dec 31, 2019 | 105.73 | 106.40 | 104.41 | 106.05 | 110,000 | -0.05(-0.05%) |
Dec 30, 2019 | 107.19 | 107.19 | 104.24 | 106.10 | 122,381 | -1.84(-1.70%) |
Dec 27, 2019 | 110.07 | 110.43 | 107.51 | 107.94 | 147,600 | -1.64(-1.50%) |
Dec 26, 2019 | 108.05 | 110.03 | 107.70 | 109.58 | 135,505 | +1.43(+1.32%) |
Dec 24, 2019 | 108.39 | 108.47 | 107.63 | 108.15 | 50,900 | -0.38(-0.35%) |
Dec 23, 2019 | 106.00 | 108.70 | 106.00 | 108.53 | 161,760 | +2.53(+2.39%) |
Dec 20, 2019 | 102.03 | 106.30 | 101.61 | 106.00 | 374,100 | +4.77(+4.71%) |
Dec 19, 2019 | 99.79 | 102.45 | 99.22 | 101.23 | 346,379 | +1.53(+1.53%) |
Dec 18, 2019 | 101.24 | 102.44 | 99.43 | 99.70 | 305,727 | -1.47(-1.45%) |
Dec 17, 2019 | 103.55 | 103.91 | 100.47 | 101.17 | 221,886 | -2.42(-2.34%) |
Dec 16, 2019 | 105.37 | 105.98 | 103.02 | 103.59 | 167,551 | -1.38(-1.31%) |
Dec 13, 2019 | 103.46 | 105.43 | 103.44 | 104.97 | 169,500 | +0.73(+0.70%) |
Dec 12, 2019 | 102.07 | 104.86 | 101.69 | 104.24 | 317,132 | +1.97(+1.93%) |
Dec 11, 2019 | 100.22 | 102.40 | 100.01 | 102.27 | 113,844 | +1.76(+1.75%) |
Dec 10, 2019 | 101.54 | 102.58 | 100.31 | 100.51 | 172,866 | -1.33(-1.31%) |
Dec 09, 2019 | 102.65 | 102.91 | 101.50 | 101.84 | 110,629 | -1.50(-1.45%) |
Dec 06, 2019 | 102.00 | 103.66 | 101.23 | 103.34 | 281,900 | +1.89(+1.86%) |
Dec 05, 2019 | 99.90 | 102.81 | 99.21 | 101.45 | 216,040 | +1.29(+1.29%) |
Dec 04, 2019 | 99.35 | 100.62 | 98.45 | 100.16 | 221,435 | +1.40(+1.42%) |
Dec 03, 2019 | 101.91 | 102.56 | 97.29 | 98.76 | 521,332 | -4.99(-4.81%) |