Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.72 | 108.24 | 107.61 | 108.06 | 14,580,365 | +1.20(+1.12%) |
Feb 27, 2020 | 107.03 | 107.22 | 106.52 | 106.87 | 9,363,966 | +0.52(+0.49%) |
Feb 26, 2020 | 106.18 | 106.71 | 106.06 | 106.35 | 21,321,228 | -0.06(-0.05%) |
Feb 25, 2020 | 106.08 | 106.64 | 106.06 | 106.41 | 10,866,369 | +0.30(+0.28%) |
Feb 24, 2020 | 106.17 | 106.25 | 106.00 | 106.11 | 7,382,522 | +0.82(+0.78%) |
Feb 21, 2020 | 105.14 | 105.55 | 105.14 | 105.29 | 5,838,830 | +0.42(+0.40%) |
Feb 20, 2020 | 104.72 | 105.01 | 104.71 | 104.87 | 3,746,711 | +0.30(+0.29%) |
Feb 19, 2020 | 104.47 | 104.61 | 104.42 | 104.56 | 1,824,879 | -0.02(-0.02%) |
Feb 18, 2020 | 104.55 | 104.74 | 104.46 | 104.58 | 9,069,517 | +0.17(+0.16%) |
Feb 14, 2020 | 104.39 | 104.48 | 104.33 | 104.42 | 2,217,475 | +0.26(+0.25%) |
Feb 13, 2020 | 104.12 | 104.27 | 104.08 | 104.16 | 2,026,936 | +0.09(+0.09%) |
Feb 12, 2020 | 104.11 | 104.13 | 103.98 | 104.07 | 1,598,681 | -0.27(-0.26%) |
Feb 11, 2020 | 104.43 | 104.48 | 104.27 | 104.33 | 1,798,138 | -0.25(-0.24%) |
Feb 10, 2020 | 104.60 | 104.71 | 104.48 | 104.58 | 2,071,539 | +0.20(+0.19%) |
Feb 07, 2020 | 104.31 | 104.47 | 104.22 | 104.38 | 6,703,532 | +0.50(+0.48%) |
Feb 06, 2020 | 103.78 | 103.95 | 103.73 | 103.88 | 1,841,466 | +0.07(+0.07%) |
Feb 05, 2020 | 103.87 | 104.02 | 103.79 | 103.81 | 9,795,636 | -0.45(-0.43%) |
Feb 04, 2020 | 104.36 | 104.37 | 104.10 | 104.26 | 2,788,224 | -0.61(-0.58%) |
Feb 03, 2020 | 104.70 | 104.91 | 104.43 | 104.87 | 6,208,975 | -0.09(-0.08%) |
Jan 31, 2020 | 104.65 | 105.03 | 104.64 | 104.96 | 10,609,551 | +0.52(+0.50%) |
Jan 30, 2020 | 104.51 | 104.76 | 104.36 | 104.43 | 4,786,672 | +0.10(+0.10%) |
Jan 29, 2020 | 103.97 | 104.38 | 103.97 | 104.33 | 2,639,941 | +0.50(+0.48%) |
Jan 28, 2020 | 104.08 | 104.11 | 103.80 | 103.83 | 2,090,259 | -0.35(-0.34%) |
Jan 27, 2020 | 104.17 | 104.19 | 104.02 | 104.18 | 4,154,906 | +0.70(+0.68%) |
Jan 24, 2020 | 103.25 | 103.64 | 103.22 | 103.48 | 8,619,112 | +0.37(+0.36%) |
Jan 23, 2020 | 103.11 | 103.30 | 103.06 | 103.12 | 2,054,958 | +0.26(+0.25%) |
Jan 22, 2020 | 102.84 | 102.91 | 102.78 | 102.86 | 1,942,325 | +0.02(+0.02%) |
Jan 21, 2020 | 102.67 | 102.88 | 102.65 | 102.84 | 2,559,442 | +0.41(+0.40%) |
Jan 17, 2020 | 102.28 | 102.44 | 102.24 | 102.44 | 2,854,348 | -0.08(-0.08%) |
Jan 16, 2020 | 102.57 | 102.63 | 102.44 | 102.52 | 2,387,947 | -0.21(-0.21%) |
Jan 15, 2020 | 102.67 | 102.73 | 102.55 | 102.73 | 2,971,456 | +0.26(+0.25%) |
Jan 14, 2020 | 102.33 | 102.49 | 102.31 | 102.47 | 2,581,949 | +0.20(+0.20%) |
Jan 13, 2020 | 102.26 | 102.29 | 102.14 | 102.27 | 2,903,929 | -0.12(-0.12%) |
Jan 10, 2020 | 102.24 | 102.45 | 102.24 | 102.39 | 2,825,012 | +0.22(+0.22%) |
Jan 09, 2020 | 101.86 | 102.20 | 101.82 | 102.17 | 3,999,106 | +0.07(+0.07%) |
Jan 08, 2020 | 102.43 | 102.54 | 101.97 | 102.09 | 5,520,857 | -0.24(-0.23%) |
Jan 07, 2020 | 102.46 | 102.56 | 102.33 | 102.33 | 2,215,224 | -0.15(-0.14%) |
Jan 06, 2020 | 102.77 | 102.78 | 102.40 | 102.48 | 2,949,236 | -0.11(-0.11%) |
Jan 03, 2020 | 102.30 | 102.61 | 102.20 | 102.59 | 4,171,891 | +0.68(+0.67%) |
Jan 02, 2020 | 101.87 | 102.11 | 101.82 | 101.91 | 4,370,382 | +0.47(+0.46%) |
Dec 31, 2019 | 101.64 | 101.69 | 101.43 | 101.44 | 3,044,059 | -0.37(-0.36%) |
Dec 30, 2019 | 101.52 | 101.81 | 101.45 | 101.81 | 2,211,496 | -0.06(-0.06%) |
Dec 27, 2019 | 101.81 | 101.91 | 101.81 | 101.87 | 1,924,267 | +0.15(+0.15%) |
Dec 26, 2019 | 101.62 | 101.73 | 101.49 | 101.73 | 1,504,966 | +0.15(+0.14%) |
Dec 24, 2019 | 101.28 | 101.62 | 101.27 | 101.58 | 931,710 | +0.17(+0.17%) |
Dec 23, 2019 | 101.52 | 101.58 | 101.32 | 101.40 | 1,966,012 | -0.09(-0.09%) |
Dec 20, 2019 | 101.34 | 101.52 | 101.31 | 101.50 | 5,063,725 | +0.00(+0.00%) |
Dec 19, 2019 | 101.35 | 101.62 | 101.31 | 101.50 | 2,132,513 | +0.08(+0.08%) |
Dec 18, 2019 | 101.63 | 101.66 | 101.31 | 101.42 | 2,447,683 | -0.27(-0.27%) |
Dec 17, 2019 | 101.80 | 101.85 | 101.63 | 101.69 | 3,777,176 | +0.01(+0.01%) |
Dec 16, 2019 | 101.90 | 101.91 | 101.62 | 101.68 | 3,295,299 | -0.48(-0.47%) |
Dec 13, 2019 | 101.84 | 102.22 | 101.54 | 102.16 | 4,528,611 | +0.60(+0.59%) |
Dec 12, 2019 | 102.27 | 102.29 | 101.38 | 101.56 | 5,974,207 | -0.81(-0.79%) |
Dec 11, 2019 | 102.11 | 102.45 | 102.08 | 102.37 | 2,679,470 | +0.42(+0.41%) |
Dec 10, 2019 | 102.15 | 102.19 | 101.93 | 101.95 | 1,857,327 | -0.12(-0.12%) |
Dec 09, 2019 | 102.21 | 102.22 | 102.05 | 102.07 | 2,098,381 | +0.08(+0.08%) |
Dec 06, 2019 | 101.90 | 102.19 | 101.86 | 101.99 | 2,956,763 | -0.31(-0.31%) |
Dec 05, 2019 | 102.15 | 102.40 | 102.14 | 102.30 | 3,331,701 | -0.24(-0.23%) |
Dec 04, 2019 | 102.72 | 102.80 | 102.37 | 102.54 | 2,254,747 | -0.40(-0.38%) |
Dec 03, 2019 | 102.55 | 103.09 | 102.54 | 102.93 | 7,139,925 | +0.91(+0.89%) |