Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.47 | 115.88 | 108.82 | 111.28 | 1,308,361 | -5.81(-4.97%) |
Feb 27, 2020 | 120.91 | 122.29 | 117.04 | 117.09 | 1,035,177 | -5.19(-4.24%) |
Feb 26, 2020 | 124.05 | 125.12 | 121.82 | 122.28 | 564,096 | -1.24(-1.01%) |
Feb 25, 2020 | 126.44 | 127.21 | 123.36 | 123.52 | 693,007 | -3.12(-2.46%) |
Feb 24, 2020 | 126.66 | 128.37 | 125.90 | 126.64 | 550,498 | -2.64(-2.04%) |
Feb 21, 2020 | 129.73 | 130.64 | 128.61 | 129.28 | 467,186 | -0.78(-0.60%) |
Feb 20, 2020 | 129.11 | 130.75 | 129.06 | 130.05 | 543,164 | +0.82(+0.63%) |
Feb 19, 2020 | 130.55 | 130.60 | 129.07 | 129.24 | 405,391 | -1.03(-0.79%) |
Feb 18, 2020 | 130.39 | 131.01 | 129.71 | 130.26 | 393,810 | -0.66(-0.50%) |
Feb 14, 2020 | 129.01 | 130.96 | 128.89 | 130.93 | 324,497 | +2.00(+1.55%) |
Feb 13, 2020 | 125.57 | 129.36 | 125.57 | 128.92 | 418,729 | +3.35(+2.67%) |
Feb 12, 2020 | 125.86 | 128.23 | 121.77 | 125.57 | 814,790 | -2.68(-2.09%) |
Feb 11, 2020 | 126.28 | 128.64 | 126.28 | 128.25 | 552,637 | +2.30(+1.82%) |
Feb 10, 2020 | 124.84 | 125.98 | 124.64 | 125.96 | 346,178 | +0.69(+0.55%) |
Feb 07, 2020 | 124.70 | 125.73 | 124.39 | 125.27 | 254,939 | +0.06(+0.05%) |
Feb 06, 2020 | 126.16 | 126.62 | 125.10 | 125.20 | 301,032 | -0.50(-0.39%) |
Feb 05, 2020 | 124.21 | 125.74 | 124.21 | 125.70 | 365,625 | +2.31(+1.87%) |
Feb 04, 2020 | 123.01 | 124.10 | 122.78 | 123.39 | 348,241 | +1.44(+1.18%) |
Feb 03, 2020 | 120.91 | 122.61 | 120.57 | 121.95 | 530,857 | +2.01(+1.68%) |
Jan 31, 2020 | 120.30 | 122.00 | 119.47 | 119.94 | 417,351 | -0.87(-0.72%) |
Jan 30, 2020 | 118.64 | 120.89 | 118.41 | 120.81 | 307,711 | +1.23(+1.03%) |
Jan 29, 2020 | 119.67 | 120.38 | 119.19 | 119.58 | 303,157 | +0.62(+0.53%) |
Jan 28, 2020 | 118.11 | 119.44 | 118.06 | 118.96 | 322,506 | +1.37(+1.16%) |
Jan 27, 2020 | 117.17 | 117.91 | 116.56 | 117.59 | 472,279 | -1.08(-0.91%) |
Jan 24, 2020 | 119.74 | 119.81 | 117.85 | 118.67 | 367,822 | -1.06(-0.88%) |
Jan 23, 2020 | 119.91 | 119.91 | 118.06 | 119.73 | 446,389 | -0.88(-0.73%) |
Jan 22, 2020 | 121.28 | 121.48 | 120.31 | 120.61 | 283,635 | -0.22(-0.18%) |
Jan 21, 2020 | 122.47 | 122.70 | 120.74 | 120.83 | 409,511 | -2.06(-1.67%) |
Jan 17, 2020 | 121.07 | 122.92 | 120.74 | 122.89 | 498,448 | +2.02(+1.67%) |
Jan 16, 2020 | 120.75 | 121.53 | 120.32 | 120.87 | 507,856 | +0.77(+0.64%) |
Jan 15, 2020 | 119.36 | 120.95 | 119.36 | 120.09 | 527,100 | +0.67(+0.56%) |
Jan 14, 2020 | 121.40 | 121.45 | 119.16 | 119.42 | 540,224 | -2.27(-1.86%) |
Jan 13, 2020 | 121.94 | 122.16 | 120.89 | 121.69 | 355,403 | +0.03(+0.02%) |
Jan 10, 2020 | 123.57 | 123.92 | 121.57 | 121.67 | 352,691 | -2.02(-1.63%) |
Jan 09, 2020 | 122.24 | 123.77 | 122.05 | 123.69 | 306,522 | +1.77(+1.45%) |
Jan 08, 2020 | 121.65 | 122.95 | 121.65 | 121.91 | 288,617 | +0.46(+0.38%) |
Jan 07, 2020 | 122.18 | 122.35 | 121.43 | 121.45 | 278,176 | -0.83(-0.68%) |
Jan 06, 2020 | 121.53 | 122.28 | 121.18 | 122.28 | 255,919 | +0.11(+0.09%) |
Jan 03, 2020 | 120.35 | 122.23 | 120.35 | 122.17 | 305,012 | +0.58(+0.48%) |
Jan 02, 2020 | 120.82 | 121.62 | 120.48 | 121.59 | 362,320 | +1.18(+0.98%) |
Dec 31, 2019 | 119.83 | 120.85 | 119.41 | 120.42 | 287,922 | +0.26(+0.21%) |
Dec 30, 2019 | 119.42 | 120.25 | 118.92 | 120.16 | 242,082 | +1.05(+0.88%) |
Dec 27, 2019 | 118.85 | 119.15 | 117.65 | 119.11 | 270,287 | +0.54(+0.46%) |
Dec 26, 2019 | 118.84 | 119.10 | 118.20 | 118.57 | 217,516 | +0.04(+0.03%) |
Dec 24, 2019 | 117.87 | 118.61 | 117.70 | 118.53 | 105,263 | +1.00(+0.85%) |
Dec 23, 2019 | 120.31 | 120.49 | 117.47 | 117.53 | 578,614 | -3.05(-2.53%) |
Dec 20, 2019 | 121.36 | 122.05 | 120.34 | 120.58 | 778,750 | -0.31(-0.26%) |
Dec 19, 2019 | 120.52 | 121.03 | 119.88 | 120.89 | 484,546 | -0.06(-0.05%) |
Dec 18, 2019 | 121.13 | 121.71 | 120.58 | 120.96 | 408,774 | -0.01(-0.01%) |
Dec 17, 2019 | 119.88 | 121.58 | 119.88 | 120.97 | 455,964 | +1.16(+0.97%) |
Dec 16, 2019 | 119.90 | 120.20 | 118.99 | 119.81 | 481,079 | +0.25(+0.21%) |
Dec 13, 2019 | 119.21 | 120.07 | 118.97 | 119.56 | 434,768 | -0.27(-0.22%) |
Dec 12, 2019 | 119.77 | 120.78 | 119.63 | 119.83 | 419,936 | +0.16(+0.13%) |
Dec 11, 2019 | 119.37 | 119.92 | 118.87 | 119.67 | 313,003 | +0.21(+0.18%) |
Dec 10, 2019 | 119.96 | 120.12 | 119.32 | 119.46 | 301,445 | -0.82(-0.68%) |
Dec 09, 2019 | 120.82 | 121.02 | 120.24 | 120.28 | 263,722 | -0.60(-0.49%) |
Dec 06, 2019 | 120.56 | 120.94 | 119.97 | 120.88 | 428,345 | +1.08(+0.90%) |
Dec 05, 2019 | 118.60 | 120.11 | 118.37 | 119.80 | 371,256 | +1.20(+1.01%) |
Dec 04, 2019 | 117.53 | 119.24 | 117.53 | 118.60 | 381,997 | +0.55(+0.47%) |
Dec 03, 2019 | 119.97 | 120.13 | 117.66 | 118.05 | 592,298 | -2.95(-2.44%) |