Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.54 | 97.60 | 94.55 | 97.04 | 711,697 | -1.91(-1.93%) |
Feb 27, 2020 | 100.31 | 102.37 | 98.12 | 98.96 | 676,451 | -3.56(-3.47%) |
Feb 26, 2020 | 103.64 | 105.47 | 102.33 | 102.52 | 459,352 | -0.88(-0.85%) |
Feb 25, 2020 | 109.56 | 109.56 | 102.96 | 103.40 | 556,083 | -6.46(-5.88%) |
Feb 24, 2020 | 109.55 | 110.51 | 108.91 | 109.87 | 209,343 | -3.24(-2.87%) |
Feb 21, 2020 | 112.83 | 113.29 | 112.21 | 113.11 | 129,914 | -0.25(-0.22%) |
Feb 20, 2020 | 113.66 | 114.29 | 111.83 | 113.36 | 169,512 | -0.51(-0.45%) |
Feb 19, 2020 | 114.22 | 114.70 | 113.85 | 113.88 | 96,534 | -0.01(-0.01%) |
Feb 18, 2020 | 115.00 | 115.00 | 113.67 | 113.89 | 149,151 | -1.17(-1.02%) |
Feb 14, 2020 | 115.51 | 115.51 | 114.87 | 115.06 | 137,641 | -0.45(-0.39%) |
Feb 13, 2020 | 115.16 | 115.97 | 115.12 | 115.51 | 95,361 | -0.14(-0.13%) |
Feb 12, 2020 | 115.43 | 115.70 | 114.55 | 115.65 | 93,066 | +0.67(+0.58%) |
Feb 11, 2020 | 114.86 | 115.52 | 114.58 | 114.98 | 157,281 | +0.57(+0.50%) |
Feb 10, 2020 | 113.59 | 114.41 | 113.57 | 114.41 | 137,259 | +0.69(+0.61%) |
Feb 07, 2020 | 113.37 | 114.02 | 113.19 | 113.72 | 270,852 | +0.05(+0.04%) |
Feb 06, 2020 | 113.47 | 114.02 | 112.85 | 113.67 | 176,163 | +0.68(+0.60%) |
Feb 05, 2020 | 113.02 | 113.07 | 111.84 | 112.99 | 147,725 | +0.99(+0.88%) |
Feb 04, 2020 | 111.02 | 112.06 | 110.83 | 112.00 | 129,699 | +2.59(+2.37%) |
Feb 03, 2020 | 110.00 | 110.65 | 109.29 | 109.41 | 239,239 | +0.16(+0.15%) |
Jan 31, 2020 | 111.03 | 111.53 | 108.83 | 109.25 | 362,236 | -2.33(-2.09%) |
Jan 30, 2020 | 110.87 | 111.81 | 110.23 | 111.58 | 92,213 | -0.45(-0.40%) |
Jan 29, 2020 | 113.37 | 113.39 | 111.79 | 112.02 | 158,170 | -0.57(-0.51%) |
Jan 28, 2020 | 111.99 | 113.03 | 111.34 | 112.59 | 132,536 | +0.95(+0.85%) |
Jan 27, 2020 | 110.00 | 112.18 | 109.78 | 111.64 | 321,215 | -0.47(-0.42%) |
Jan 24, 2020 | 112.74 | 112.97 | 111.04 | 112.11 | 245,096 | -0.34(-0.30%) |
Jan 23, 2020 | 111.71 | 112.59 | 111.07 | 112.45 | 155,265 | +0.67(+0.60%) |
Jan 22, 2020 | 112.52 | 112.82 | 111.59 | 111.78 | 229,775 | -0.57(-0.51%) |
Jan 21, 2020 | 112.93 | 113.17 | 111.34 | 112.35 | 245,308 | -0.56(-0.50%) |
Jan 17, 2020 | 113.19 | 113.50 | 112.73 | 112.91 | 160,204 | -0.16(-0.15%) |
Jan 16, 2020 | 112.29 | 113.08 | 112.29 | 113.08 | 171,021 | +1.24(+1.11%) |
Jan 15, 2020 | 111.63 | 112.46 | 111.52 | 111.84 | 168,515 | +0.34(+0.30%) |
Jan 14, 2020 | 111.59 | 112.01 | 110.64 | 111.50 | 161,349 | -0.08(-0.07%) |
Jan 13, 2020 | 110.81 | 111.80 | 110.70 | 111.58 | 226,175 | +1.13(+1.02%) |
Jan 10, 2020 | 111.85 | 111.93 | 110.23 | 110.45 | 241,181 | -1.25(-1.12%) |
Jan 09, 2020 | 111.52 | 111.92 | 110.96 | 111.70 | 501,095 | +0.67(+0.60%) |
Jan 08, 2020 | 111.69 | 112.03 | 110.80 | 111.03 | 474,256 | -0.12(-0.11%) |
Jan 07, 2020 | 110.48 | 111.41 | 109.91 | 111.15 | 341,134 | +1.00(+0.91%) |
Jan 06, 2020 | 111.29 | 111.55 | 109.85 | 110.15 | 613,647 | -0.25(-0.23%) |
Jan 03, 2020 | 108.86 | 110.49 | 107.87 | 110.40 | 529,858 | +1.88(+1.74%) |
Jan 02, 2020 | 106.53 | 108.52 | 106.35 | 108.52 | 323,424 | +2.61(+2.47%) |
Dec 31, 2019 | 106.40 | 106.72 | 105.76 | 105.91 | 603,108 | -0.58(-0.55%) |
Dec 30, 2019 | 106.44 | 106.92 | 105.91 | 106.49 | 114,214 | +0.62(+0.59%) |
Dec 27, 2019 | 106.69 | 106.69 | 105.82 | 105.87 | 159,276 | -0.65(-0.61%) |
Dec 26, 2019 | 106.81 | 106.81 | 106.09 | 106.52 | 359,611 | -0.11(-0.10%) |
Dec 24, 2019 | 107.44 | 107.45 | 106.57 | 106.62 | 60,784 | -0.46(-0.43%) |
Dec 23, 2019 | 107.25 | 107.36 | 106.75 | 107.08 | 194,248 | +0.49(+0.46%) |
Dec 20, 2019 | 106.00 | 106.59 | 105.98 | 106.59 | 73,850 | +1.02(+0.96%) |
Dec 19, 2019 | 105.32 | 105.68 | 105.04 | 105.57 | 110,619 | +0.32(+0.30%) |
Dec 18, 2019 | 106.33 | 106.33 | 105.22 | 105.25 | 116,707 | -0.92(-0.87%) |
Dec 17, 2019 | 107.00 | 107.00 | 105.84 | 106.17 | 144,996 | -0.98(-0.91%) |
Dec 16, 2019 | 107.39 | 107.70 | 106.82 | 107.15 | 1,511,653 | -0.02(-0.02%) |
Dec 13, 2019 | 107.12 | 107.66 | 106.80 | 107.17 | 118,098 | -0.09(-0.08%) |
Dec 12, 2019 | 106.92 | 107.72 | 106.72 | 107.26 | 468,435 | +0.35(+0.33%) |
Dec 11, 2019 | 106.47 | 107.02 | 105.97 | 106.91 | 519,890 | +0.52(+0.49%) |
Dec 10, 2019 | 106.41 | 106.79 | 106.22 | 106.39 | 740,504 | +0.02(+0.02%) |
Dec 09, 2019 | 107.09 | 107.09 | 106.32 | 106.37 | 630,727 | -0.74(-0.69%) |
Dec 06, 2019 | 106.78 | 107.46 | 106.78 | 107.10 | 363,062 | +0.98(+0.92%) |
Dec 05, 2019 | 106.17 | 106.42 | 105.82 | 106.12 | 300,548 | +0.16(+0.15%) |
Dec 04, 2019 | 106.28 | 107.08 | 105.93 | 105.97 | 787,608 | +0.24(+0.23%) |
Dec 03, 2019 | 104.83 | 105.81 | 104.55 | 105.73 | 431,807 | -0.02(-0.02%) |