Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.42 | 97.21 | 93.69 | 96.65 | 1,995,760 | -2.35(-2.38%) |
Feb 27, 2020 | 99.87 | 103.44 | 98.80 | 99.00 | 1,530,698 | -2.42(-2.38%) |
Feb 26, 2020 | 104.10 | 104.68 | 101.38 | 101.42 | 1,568,032 | -1.65(-1.60%) |
Feb 25, 2020 | 108.11 | 108.11 | 102.96 | 103.06 | 1,318,489 | -4.58(-4.25%) |
Feb 24, 2020 | 108.20 | 109.21 | 106.94 | 107.64 | 876,119 | -4.20(-3.76%) |
Feb 21, 2020 | 110.72 | 111.91 | 110.23 | 111.85 | 706,827 | +0.39(+0.35%) |
Feb 20, 2020 | 109.49 | 111.90 | 108.93 | 111.45 | 730,690 | +1.66(+1.51%) |
Feb 19, 2020 | 112.52 | 112.62 | 109.70 | 109.80 | 1,090,629 | -2.50(-2.23%) |
Feb 18, 2020 | 111.59 | 112.62 | 111.36 | 112.30 | 738,526 | +0.06(+0.05%) |
Feb 14, 2020 | 112.10 | 112.48 | 111.17 | 112.24 | 686,965 | +0.28(+0.25%) |
Feb 13, 2020 | 111.44 | 112.26 | 110.84 | 111.96 | 621,226 | -0.27(-0.24%) |
Feb 12, 2020 | 112.23 | 112.44 | 111.14 | 112.23 | 581,101 | +0.80(+0.72%) |
Feb 11, 2020 | 111.44 | 112.24 | 110.92 | 111.43 | 874,044 | +0.72(+0.65%) |
Feb 10, 2020 | 109.51 | 110.87 | 109.38 | 110.71 | 735,735 | +0.85(+0.78%) |
Feb 07, 2020 | 109.88 | 110.75 | 109.47 | 109.85 | 1,121,804 | -0.86(-0.78%) |
Feb 06, 2020 | 111.86 | 111.88 | 110.32 | 110.72 | 798,678 | -0.92(-0.82%) |
Feb 05, 2020 | 110.35 | 111.71 | 110.06 | 111.63 | 882,108 | +2.57(+2.36%) |
Feb 04, 2020 | 107.96 | 110.17 | 107.96 | 109.06 | 1,070,722 | +2.60(+2.45%) |
Feb 03, 2020 | 107.33 | 108.35 | 106.12 | 106.45 | 1,619,093 | -0.16(-0.15%) |
Jan 31, 2020 | 110.43 | 110.64 | 106.24 | 106.61 | 2,717,746 | -4.75(-4.26%) |
Jan 30, 2020 | 109.27 | 112.56 | 109.09 | 111.36 | 1,295,146 | +2.38(+2.18%) |
Jan 29, 2020 | 109.59 | 109.96 | 108.84 | 108.98 | 1,046,735 | -0.06(-0.06%) |
Jan 28, 2020 | 108.63 | 109.57 | 108.06 | 109.05 | 1,093,865 | +0.95(+0.88%) |
Jan 27, 2020 | 107.46 | 109.06 | 106.49 | 108.09 | 971,271 | -1.57(-1.43%) |
Jan 24, 2020 | 111.31 | 111.31 | 109.28 | 109.67 | 669,238 | -1.44(-1.30%) |
Jan 23, 2020 | 109.89 | 111.26 | 109.35 | 111.11 | 779,044 | +0.73(+0.66%) |
Jan 22, 2020 | 110.82 | 111.34 | 110.18 | 110.38 | 562,520 | -0.08(-0.08%) |
Jan 21, 2020 | 111.20 | 111.51 | 109.86 | 110.46 | 624,553 | -1.47(-1.31%) |
Jan 17, 2020 | 112.33 | 112.41 | 111.54 | 111.93 | 677,247 | -0.07(-0.06%) |
Jan 16, 2020 | 110.86 | 112.02 | 110.11 | 112.00 | 694,304 | +1.86(+1.69%) |
Jan 15, 2020 | 109.35 | 110.81 | 109.35 | 110.13 | 862,516 | +0.46(+0.42%) |
Jan 14, 2020 | 109.82 | 110.32 | 109.23 | 109.68 | 843,586 | -0.01(-0.01%) |
Jan 13, 2020 | 108.66 | 109.79 | 108.54 | 109.69 | 718,441 | +1.27(+1.18%) |
Jan 10, 2020 | 109.82 | 109.82 | 108.05 | 108.41 | 666,034 | -1.27(-1.15%) |
Jan 09, 2020 | 109.37 | 109.69 | 108.57 | 109.68 | 687,406 | +0.69(+0.64%) |
Jan 08, 2020 | 108.55 | 109.18 | 107.99 | 108.98 | 905,991 | +0.25(+0.23%) |
Jan 07, 2020 | 107.62 | 109.02 | 107.30 | 108.73 | 865,704 | +0.30(+0.28%) |
Jan 06, 2020 | 107.41 | 108.49 | 107.23 | 108.43 | 805,882 | +0.01(+0.01%) |
Jan 03, 2020 | 107.80 | 108.55 | 107.34 | 108.42 | 627,163 | -1.02(-0.93%) |
Jan 02, 2020 | 108.77 | 109.44 | 108.26 | 109.44 | 1,001,167 | +1.51(+1.40%) |
Dec 31, 2019 | 107.71 | 108.41 | 107.34 | 107.93 | 512,046 | +0.02(+0.02%) |
Dec 30, 2019 | 108.32 | 108.55 | 107.69 | 107.92 | 333,087 | -0.21(-0.20%) |
Dec 27, 2019 | 108.64 | 108.73 | 107.91 | 108.13 | 387,532 | -0.31(-0.28%) |
Dec 26, 2019 | 108.08 | 108.46 | 107.51 | 108.44 | 268,940 | +0.50(+0.47%) |
Dec 24, 2019 | 108.55 | 108.56 | 107.32 | 107.93 | 206,954 | -0.55(-0.51%) |
Dec 23, 2019 | 107.84 | 108.63 | 107.07 | 108.49 | 812,749 | +0.81(+0.75%) |
Dec 20, 2019 | 107.06 | 107.75 | 106.51 | 107.68 | 1,251,444 | +1.42(+1.34%) |
Dec 19, 2019 | 106.48 | 106.89 | 105.94 | 106.26 | 749,143 | -0.12(-0.11%) |
Dec 18, 2019 | 107.17 | 107.22 | 105.96 | 106.38 | 1,005,230 | -0.62(-0.58%) |
Dec 17, 2019 | 106.13 | 107.08 | 106.11 | 107.00 | 625,715 | +1.06(+1.00%) |
Dec 16, 2019 | 107.33 | 107.93 | 105.84 | 105.94 | 736,155 | -0.49(-0.46%) |
Dec 13, 2019 | 106.81 | 107.67 | 106.14 | 106.43 | 828,779 | -0.78(-0.72%) |
Dec 12, 2019 | 106.35 | 107.81 | 105.96 | 107.20 | 1,144,455 | +1.23(+1.16%) |
Dec 11, 2019 | 106.13 | 106.36 | 105.56 | 105.98 | 808,989 | +0.29(+0.28%) |
Dec 10, 2019 | 105.11 | 106.30 | 104.57 | 105.69 | 875,784 | +0.34(+0.32%) |
Dec 09, 2019 | 105.26 | 105.77 | 104.83 | 105.35 | 636,165 | -0.08(-0.08%) |
Dec 06, 2019 | 105.14 | 106.22 | 105.14 | 105.43 | 882,066 | +1.18(+1.13%) |
Dec 05, 2019 | 103.50 | 104.41 | 103.31 | 104.25 | 675,359 | +0.85(+0.82%) |
Dec 04, 2019 | 103.26 | 104.04 | 102.97 | 103.40 | 1,213,546 | +1.30(+1.27%) |
Dec 03, 2019 | 101.99 | 102.46 | 101.11 | 102.10 | 808,400 | -1.20(-1.16%) |