Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.33 | 96.43 | 92.42 | 94.41 | 899,638 | -3.12(-3.19%) |
Feb 27, 2020 | 98.40 | 100.83 | 97.23 | 97.53 | 701,907 | -2.38(-2.38%) |
Feb 26, 2020 | 101.15 | 102.99 | 99.85 | 99.91 | 665,830 | -0.60(-0.60%) |
Feb 25, 2020 | 101.66 | 101.97 | 99.64 | 100.51 | 1,103,489 | -1.02(-1.01%) |
Feb 24, 2020 | 101.26 | 101.85 | 100.51 | 101.53 | 773,960 | -2.92(-2.79%) |
Feb 21, 2020 | 104.96 | 105.38 | 104.28 | 104.45 | 834,426 | -0.89(-0.84%) |
Feb 20, 2020 | 106.45 | 107.06 | 104.42 | 105.33 | 320,449 | -1.42(-1.33%) |
Feb 19, 2020 | 107.35 | 108.22 | 106.69 | 106.76 | 432,155 | -0.31(-0.28%) |
Feb 18, 2020 | 107.36 | 107.67 | 106.62 | 107.06 | 243,461 | -0.54(-0.50%) |
Feb 14, 2020 | 107.00 | 107.60 | 106.10 | 107.60 | 197,568 | +0.83(+0.77%) |
Feb 13, 2020 | 106.94 | 107.47 | 106.30 | 106.78 | 325,263 | -0.45(-0.42%) |
Feb 12, 2020 | 107.38 | 108.07 | 106.90 | 107.23 | 499,152 | -0.14(-0.13%) |
Feb 11, 2020 | 107.17 | 107.57 | 106.64 | 107.37 | 207,991 | +0.68(+0.64%) |
Feb 10, 2020 | 106.08 | 106.80 | 105.89 | 106.69 | 219,519 | +0.31(+0.30%) |
Feb 07, 2020 | 106.65 | 107.18 | 106.18 | 106.38 | 321,074 | -0.68(-0.63%) |
Feb 06, 2020 | 107.27 | 107.42 | 106.59 | 107.05 | 397,817 | -0.07(-0.06%) |
Feb 05, 2020 | 106.87 | 107.64 | 106.79 | 107.12 | 399,620 | +1.11(+1.05%) |
Feb 04, 2020 | 106.47 | 106.97 | 105.94 | 106.01 | 624,069 | +0.91(+0.87%) |
Feb 03, 2020 | 105.28 | 106.51 | 104.94 | 105.10 | 433,939 | +0.42(+0.40%) |
Jan 31, 2020 | 106.20 | 106.83 | 104.61 | 104.67 | 575,614 | -2.19(-2.05%) |
Jan 30, 2020 | 106.17 | 107.20 | 105.35 | 106.87 | 472,582 | -0.25(-0.23%) |
Jan 29, 2020 | 106.69 | 107.85 | 106.69 | 107.11 | 496,802 | +0.67(+0.63%) |
Jan 28, 2020 | 105.22 | 106.83 | 104.76 | 106.44 | 609,648 | +1.45(+1.39%) |
Jan 27, 2020 | 106.25 | 106.79 | 104.94 | 104.99 | 857,363 | -2.78(-2.58%) |
Jan 24, 2020 | 107.97 | 108.82 | 103.98 | 107.77 | 1,475,557 | -3.12(-2.81%) |
Jan 23, 2020 | 111.61 | 112.11 | 110.20 | 110.89 | 1,108,458 | -0.80(-0.71%) |
Jan 22, 2020 | 113.65 | 113.65 | 111.22 | 111.68 | 768,388 | -1.49(-1.32%) |
Jan 21, 2020 | 113.53 | 114.40 | 113.14 | 113.18 | 483,174 | -0.60(-0.53%) |
Jan 17, 2020 | 114.50 | 114.76 | 113.63 | 113.78 | 393,509 | -0.58(-0.51%) |
Jan 16, 2020 | 114.34 | 114.63 | 113.16 | 114.36 | 222,552 | +0.65(+0.57%) |
Jan 15, 2020 | 114.01 | 115.10 | 113.18 | 113.71 | 279,999 | -0.33(-0.29%) |
Jan 14, 2020 | 112.65 | 114.23 | 112.18 | 114.04 | 282,193 | +1.15(+1.02%) |
Jan 13, 2020 | 113.76 | 113.89 | 112.52 | 112.89 | 335,535 | -0.68(-0.60%) |
Jan 10, 2020 | 113.04 | 113.77 | 112.31 | 113.57 | 376,519 | +1.09(+0.97%) |
Jan 09, 2020 | 112.30 | 113.15 | 112.06 | 112.48 | 337,738 | +0.67(+0.60%) |
Jan 08, 2020 | 111.44 | 112.74 | 111.44 | 111.81 | 298,180 | +0.63(+0.57%) |
Jan 07, 2020 | 110.69 | 111.85 | 110.22 | 111.18 | 207,535 | -0.40(-0.36%) |
Jan 06, 2020 | 110.69 | 111.88 | 110.44 | 111.58 | 276,610 | +0.39(+0.35%) |
Jan 03, 2020 | 110.13 | 111.88 | 109.14 | 111.19 | 323,210 | -0.61(-0.55%) |
Jan 02, 2020 | 113.01 | 113.01 | 110.42 | 111.80 | 367,851 | +0.21(+0.19%) |
Dec 31, 2019 | 111.61 | 112.06 | 111.11 | 111.59 | 314,359 | -0.02(-0.02%) |
Dec 30, 2019 | 111.59 | 111.80 | 110.91 | 111.61 | 219,942 | +0.16(+0.14%) |
Dec 27, 2019 | 111.94 | 112.14 | 111.07 | 111.46 | 250,877 | +0.02(+0.02%) |
Dec 26, 2019 | 112.09 | 112.11 | 110.82 | 111.44 | 163,872 | -0.48(-0.43%) |
Dec 24, 2019 | 111.88 | 112.23 | 111.36 | 111.92 | 80,980 | -0.15(-0.13%) |
Dec 23, 2019 | 112.11 | 112.43 | 110.60 | 112.07 | 320,691 | +0.47(+0.42%) |
Dec 20, 2019 | 112.35 | 112.85 | 111.32 | 111.59 | 878,274 | +0.04(+0.03%) |
Dec 19, 2019 | 111.61 | 111.99 | 111.04 | 111.56 | 416,540 | +0.18(+0.16%) |
Dec 18, 2019 | 111.61 | 111.80 | 110.46 | 111.38 | 367,018 | +0.00(+0.00%) |
Dec 17, 2019 | 110.48 | 112.02 | 109.72 | 111.38 | 597,308 | +3.47(+3.22%) |
Dec 16, 2019 | 107.56 | 108.28 | 106.84 | 107.91 | 263,388 | +0.59(+0.55%) |
Dec 13, 2019 | 107.49 | 107.74 | 106.83 | 107.32 | 261,661 | -0.57(-0.53%) |
Dec 12, 2019 | 106.52 | 108.02 | 106.10 | 107.89 | 360,630 | +1.52(+1.43%) |
Dec 11, 2019 | 105.53 | 106.67 | 104.82 | 106.37 | 615,771 | +1.06(+1.01%) |
Dec 10, 2019 | 104.56 | 105.32 | 103.99 | 105.31 | 433,536 | +0.76(+0.72%) |
Dec 09, 2019 | 105.69 | 105.96 | 104.53 | 104.55 | 434,985 | -1.30(-1.22%) |
Dec 06, 2019 | 105.47 | 105.96 | 105.05 | 105.85 | 385,088 | +1.28(+1.23%) |
Dec 05, 2019 | 104.53 | 104.86 | 103.36 | 104.56 | 287,559 | +0.07(+0.07%) |
Dec 04, 2019 | 104.39 | 104.99 | 104.02 | 104.49 | 469,472 | +0.49(+0.47%) |
Dec 03, 2019 | 103.10 | 104.07 | 102.81 | 104.00 | 238,630 | +0.18(+0.17%) |