Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.81 | 102.01 | 96.41 | 100.27 | 1,360,951 | -3.97(-3.81%) |
Feb 27, 2020 | 107.41 | 108.18 | 104.22 | 104.24 | 962,279 | -4.97(-4.55%) |
Feb 26, 2020 | 109.86 | 110.54 | 108.28 | 109.22 | 1,326,776 | -0.56(-0.51%) |
Feb 25, 2020 | 114.25 | 114.25 | 109.16 | 109.78 | 955,792 | -4.17(-3.66%) |
Feb 24, 2020 | 113.72 | 114.74 | 111.75 | 113.95 | 511,215 | -2.80(-2.40%) |
Feb 21, 2020 | 116.80 | 117.42 | 116.19 | 116.75 | 435,467 | -0.89(-0.76%) |
Feb 20, 2020 | 116.35 | 117.73 | 116.02 | 117.64 | 448,231 | +1.44(+1.24%) |
Feb 19, 2020 | 115.43 | 116.46 | 115.35 | 116.20 | 557,769 | +1.07(+0.93%) |
Feb 18, 2020 | 114.62 | 115.65 | 113.88 | 115.14 | 434,350 | +0.56(+0.49%) |
Feb 14, 2020 | 116.09 | 116.79 | 114.27 | 114.57 | 377,316 | -1.51(-1.30%) |
Feb 13, 2020 | 114.90 | 116.14 | 114.80 | 116.08 | 619,018 | +0.72(+0.62%) |
Feb 12, 2020 | 114.23 | 115.44 | 112.44 | 115.36 | 479,675 | +1.65(+1.45%) |
Feb 11, 2020 | 114.68 | 115.77 | 113.67 | 113.71 | 387,709 | -0.55(-0.48%) |
Feb 10, 2020 | 115.21 | 115.89 | 113.63 | 114.26 | 708,211 | -0.93(-0.81%) |
Feb 07, 2020 | 113.88 | 115.54 | 113.10 | 115.19 | 842,542 | +0.86(+0.75%) |
Feb 06, 2020 | 113.76 | 115.24 | 113.08 | 114.33 | 511,403 | +1.12(+0.99%) |
Feb 05, 2020 | 113.42 | 113.80 | 111.56 | 113.21 | 436,642 | +0.80(+0.72%) |
Feb 04, 2020 | 114.76 | 116.31 | 112.26 | 112.40 | 1,039,330 | -0.60(-0.53%) |
Feb 03, 2020 | 113.76 | 114.47 | 112.02 | 113.00 | 863,601 | +0.26(+0.23%) |
Jan 31, 2020 | 113.69 | 114.56 | 111.90 | 112.74 | 1,276,555 | -1.55(-1.36%) |
Jan 30, 2020 | 113.26 | 114.44 | 112.55 | 114.29 | 376,344 | +0.59(+0.52%) |
Jan 29, 2020 | 114.58 | 114.58 | 113.42 | 113.70 | 438,466 | +0.01(+0.01%) |
Jan 28, 2020 | 112.64 | 115.22 | 112.44 | 113.69 | 648,925 | -1.12(-0.97%) |
Jan 27, 2020 | 114.23 | 115.75 | 113.79 | 114.81 | 391,335 | -0.93(-0.80%) |
Jan 24, 2020 | 116.56 | 117.08 | 114.73 | 115.74 | 418,950 | -0.59(-0.51%) |
Jan 23, 2020 | 116.18 | 116.86 | 115.03 | 116.33 | 488,956 | +0.12(+0.10%) |
Jan 22, 2020 | 120.85 | 120.85 | 115.88 | 116.21 | 892,929 | -3.69(-3.08%) |
Jan 21, 2020 | 121.23 | 122.13 | 118.66 | 119.91 | 892,323 | -1.55(-1.28%) |
Jan 17, 2020 | 121.79 | 121.98 | 120.65 | 121.46 | 563,896 | -0.54(-0.45%) |
Jan 16, 2020 | 120.80 | 122.12 | 119.60 | 122.00 | 741,426 | +1.94(+1.62%) |
Jan 15, 2020 | 121.27 | 121.49 | 119.08 | 120.06 | 953,541 | -1.37(-1.13%) |
Jan 14, 2020 | 123.92 | 123.92 | 120.31 | 121.43 | 1,333,802 | -2.49(-2.01%) |
Jan 13, 2020 | 121.26 | 125.10 | 121.21 | 123.91 | 2,293,827 | +5.70(+4.82%) |
Jan 10, 2020 | 118.94 | 119.18 | 118.03 | 118.22 | 303,612 | -0.25(-0.21%) |
Jan 09, 2020 | 117.89 | 119.22 | 117.58 | 118.47 | 343,231 | +0.93(+0.79%) |
Jan 08, 2020 | 119.50 | 119.50 | 117.05 | 117.54 | 403,075 | -1.85(-1.55%) |
Jan 07, 2020 | 115.78 | 119.90 | 115.30 | 119.39 | 542,230 | +3.26(+2.80%) |
Jan 06, 2020 | 115.16 | 116.20 | 114.18 | 116.14 | 231,687 | +0.19(+0.17%) |
Jan 03, 2020 | 115.64 | 116.20 | 113.69 | 115.94 | 320,944 | -1.08(-0.92%) |
Jan 02, 2020 | 115.66 | 117.06 | 115.17 | 117.02 | 385,742 | +2.21(+1.92%) |
Dec 31, 2019 | 114.08 | 115.34 | 114.06 | 114.81 | 258,839 | +0.22(+0.19%) |
Dec 30, 2019 | 114.51 | 115.42 | 114.20 | 114.58 | 247,336 | -0.21(-0.19%) |
Dec 27, 2019 | 114.85 | 115.67 | 114.33 | 114.80 | 127,923 | -0.21(-0.19%) |
Dec 26, 2019 | 115.50 | 116.31 | 114.43 | 115.01 | 109,867 | -0.28(-0.24%) |
Dec 24, 2019 | 115.62 | 115.83 | 114.95 | 115.29 | 74,071 | -0.49(-0.43%) |
Dec 23, 2019 | 115.73 | 116.14 | 114.65 | 115.79 | 250,996 | +0.22(+0.19%) |
Dec 20, 2019 | 115.61 | 116.08 | 114.36 | 115.56 | 528,304 | +0.80(+0.69%) |
Dec 19, 2019 | 114.38 | 115.03 | 113.71 | 114.77 | 629,104 | +0.19(+0.17%) |
Dec 18, 2019 | 115.88 | 116.05 | 114.06 | 114.58 | 561,683 | -1.65(-1.42%) |
Dec 17, 2019 | 117.77 | 118.66 | 116.04 | 116.22 | 471,134 | -2.52(-2.12%) |
Dec 16, 2019 | 120.62 | 120.89 | 118.55 | 118.74 | 516,100 | -1.92(-1.59%) |
Dec 13, 2019 | 119.30 | 120.84 | 119.19 | 120.66 | 429,266 | +0.36(+0.30%) |
Dec 12, 2019 | 119.10 | 120.95 | 118.62 | 120.30 | 429,065 | +0.40(+0.33%) |
Dec 11, 2019 | 117.93 | 120.04 | 117.61 | 119.91 | 454,171 | +1.84(+1.56%) |
Dec 10, 2019 | 117.29 | 118.71 | 117.11 | 118.06 | 340,338 | -0.06(-0.05%) |
Dec 09, 2019 | 117.22 | 118.95 | 117.22 | 118.12 | 544,803 | -0.33(-0.28%) |
Dec 06, 2019 | 116.39 | 118.55 | 116.32 | 118.45 | 544,088 | +2.41(+2.08%) |
Dec 05, 2019 | 115.20 | 116.38 | 115.20 | 116.04 | 465,880 | +0.80(+0.69%) |
Dec 04, 2019 | 113.15 | 116.39 | 113.15 | 115.24 | 730,084 | +3.80(+3.41%) |
Dec 03, 2019 | 111.22 | 112.11 | 110.60 | 111.44 | 310,590 | -0.73(-0.65%) |