Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.68 | 97.47 | 93.94 | 96.90 | 1,990,514 | -2.36(-2.38%) |
Feb 27, 2020 | 100.14 | 103.71 | 99.06 | 99.26 | 1,526,675 | -2.42(-2.38%) |
Feb 26, 2020 | 104.38 | 104.96 | 101.65 | 101.68 | 1,563,910 | -1.65(-1.60%) |
Feb 25, 2020 | 108.40 | 108.40 | 103.23 | 103.34 | 1,315,023 | -4.59(-4.25%) |
Feb 24, 2020 | 108.49 | 109.50 | 107.22 | 107.93 | 873,816 | -4.22(-3.76%) |
Feb 21, 2020 | 111.02 | 112.21 | 110.52 | 112.14 | 704,969 | +0.39(+0.35%) |
Feb 20, 2020 | 109.78 | 112.20 | 109.22 | 111.75 | 728,769 | +1.66(+1.51%) |
Feb 19, 2020 | 112.82 | 112.91 | 109.99 | 110.09 | 1,087,763 | -2.51(-2.23%) |
Feb 18, 2020 | 111.89 | 112.91 | 111.66 | 112.59 | 736,585 | +0.06(+0.05%) |
Feb 14, 2020 | 112.40 | 112.78 | 111.46 | 112.54 | 685,159 | +0.28(+0.25%) |
Feb 13, 2020 | 111.73 | 112.56 | 111.13 | 112.26 | 619,593 | -0.27(-0.24%) |
Feb 12, 2020 | 112.53 | 112.73 | 111.43 | 112.53 | 579,573 | +0.81(+0.72%) |
Feb 11, 2020 | 111.73 | 112.54 | 111.21 | 111.72 | 871,746 | +0.72(+0.65%) |
Feb 10, 2020 | 109.80 | 111.17 | 109.67 | 111.00 | 733,800 | +0.85(+0.78%) |
Feb 07, 2020 | 110.17 | 111.04 | 109.76 | 110.14 | 1,118,855 | -0.86(-0.78%) |
Feb 06, 2020 | 112.15 | 112.17 | 110.61 | 111.01 | 796,579 | -0.92(-0.82%) |
Feb 05, 2020 | 110.64 | 112.00 | 110.35 | 111.93 | 879,790 | +2.58(+2.36%) |
Feb 04, 2020 | 108.25 | 110.46 | 108.25 | 109.34 | 1,067,908 | +2.61(+2.45%) |
Feb 03, 2020 | 107.61 | 108.63 | 106.40 | 106.73 | 1,614,837 | -0.16(-0.15%) |
Jan 31, 2020 | 110.72 | 110.93 | 106.52 | 106.89 | 2,710,602 | -4.76(-4.26%) |
Jan 30, 2020 | 109.56 | 112.86 | 109.38 | 111.66 | 1,291,741 | +2.39(+2.18%) |
Jan 29, 2020 | 109.88 | 110.25 | 109.13 | 109.27 | 1,043,984 | -0.07(-0.06%) |
Jan 28, 2020 | 108.91 | 109.86 | 108.34 | 109.34 | 1,090,990 | +0.96(+0.88%) |
Jan 27, 2020 | 107.74 | 109.34 | 106.77 | 108.38 | 968,718 | -1.58(-1.43%) |
Jan 24, 2020 | 111.60 | 111.60 | 109.57 | 109.95 | 667,479 | -1.45(-1.30%) |
Jan 23, 2020 | 110.18 | 111.55 | 109.64 | 111.40 | 776,997 | +0.73(+0.66%) |
Jan 22, 2020 | 111.11 | 111.64 | 110.47 | 110.67 | 561,041 | -0.08(-0.08%) |
Jan 21, 2020 | 111.50 | 111.81 | 110.15 | 110.75 | 622,911 | -1.47(-1.31%) |
Jan 17, 2020 | 112.62 | 112.71 | 111.83 | 112.23 | 675,467 | -0.07(-0.06%) |
Jan 16, 2020 | 111.15 | 112.31 | 110.40 | 112.29 | 692,479 | +1.87(+1.69%) |
Jan 15, 2020 | 109.64 | 111.10 | 109.64 | 110.42 | 860,249 | +0.46(+0.42%) |
Jan 14, 2020 | 110.11 | 110.61 | 109.52 | 109.97 | 841,368 | -0.01(-0.01%) |
Jan 13, 2020 | 108.94 | 110.08 | 108.83 | 109.97 | 716,553 | +1.28(+1.17%) |
Jan 10, 2020 | 110.11 | 110.11 | 108.33 | 108.70 | 664,283 | -1.27(-1.15%) |
Jan 09, 2020 | 109.66 | 109.97 | 108.86 | 109.97 | 685,599 | +0.70(+0.64%) |
Jan 08, 2020 | 108.84 | 109.47 | 108.28 | 109.27 | 903,610 | +0.25(+0.23%) |
Jan 07, 2020 | 107.91 | 109.31 | 107.58 | 109.02 | 863,428 | +0.30(+0.28%) |
Jan 06, 2020 | 107.69 | 108.77 | 107.51 | 108.72 | 803,764 | +0.01(+0.01%) |
Jan 03, 2020 | 108.09 | 108.84 | 107.63 | 108.71 | 625,515 | -1.02(-0.93%) |
Jan 02, 2020 | 109.05 | 109.73 | 108.55 | 109.73 | 998,535 | +1.51(+1.40%) |
Dec 31, 2019 | 107.99 | 108.70 | 107.63 | 108.22 | 510,700 | +0.02(+0.02%) |
Dec 30, 2019 | 108.60 | 108.84 | 107.97 | 108.20 | 332,212 | -0.22(-0.20%) |
Dec 27, 2019 | 108.92 | 109.02 | 108.19 | 108.42 | 386,513 | -0.31(-0.29%) |
Dec 26, 2019 | 108.37 | 108.74 | 107.80 | 108.72 | 268,233 | +0.51(+0.47%) |
Dec 24, 2019 | 108.84 | 108.85 | 107.60 | 108.22 | 206,410 | -0.55(-0.51%) |
Dec 23, 2019 | 108.12 | 108.91 | 107.35 | 108.77 | 810,612 | +0.81(+0.75%) |
Dec 20, 2019 | 107.34 | 108.03 | 106.79 | 107.97 | 1,248,155 | +1.43(+1.34%) |
Dec 19, 2019 | 106.76 | 107.18 | 106.22 | 106.54 | 747,174 | -0.12(-0.11%) |
Dec 18, 2019 | 107.45 | 107.50 | 106.24 | 106.66 | 1,002,588 | -0.62(-0.58%) |
Dec 17, 2019 | 106.41 | 107.36 | 106.39 | 107.28 | 624,071 | +1.06(+1.00%) |
Dec 16, 2019 | 107.62 | 108.22 | 106.11 | 106.22 | 734,220 | -0.49(-0.46%) |
Dec 13, 2019 | 107.09 | 107.95 | 106.42 | 106.71 | 826,600 | -0.78(-0.72%) |
Dec 12, 2019 | 106.63 | 108.10 | 106.24 | 107.49 | 1,141,446 | +1.23(+1.16%) |
Dec 11, 2019 | 106.41 | 106.64 | 105.84 | 106.26 | 806,862 | +0.29(+0.27%) |
Dec 10, 2019 | 105.39 | 106.58 | 104.85 | 105.97 | 873,482 | +0.34(+0.32%) |
Dec 09, 2019 | 105.53 | 106.05 | 105.11 | 105.63 | 634,492 | -0.08(-0.08%) |
Dec 06, 2019 | 105.42 | 106.50 | 105.42 | 105.71 | 879,747 | +1.18(+1.13%) |
Dec 05, 2019 | 103.77 | 104.69 | 103.58 | 104.53 | 673,584 | +0.85(+0.82%) |
Dec 04, 2019 | 103.53 | 104.31 | 103.24 | 103.67 | 1,210,356 | +1.31(+1.27%) |
Dec 03, 2019 | 102.26 | 102.73 | 101.37 | 102.37 | 806,275 | -1.20(-1.16%) |