Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.18 | 101.82 | 95.75 | 100.89 | 6,525,246 | +1.23(+1.23%) |
Feb 27, 2020 | 103.45 | 105.20 | 99.52 | 99.66 | 3,827,399 | -6.01(-5.69%) |
Feb 26, 2020 | 106.72 | 108.01 | 105.17 | 105.67 | 3,148,029 | +0.17(+0.16%) |
Feb 25, 2020 | 109.07 | 109.29 | 104.33 | 105.50 | 3,533,496 | -2.48(-2.30%) |
Feb 24, 2020 | 109.81 | 110.13 | 107.63 | 107.99 | 3,304,029 | -4.97(-4.40%) |
Feb 21, 2020 | 113.10 | 114.07 | 111.16 | 112.96 | 3,057,920 | -1.65(-1.44%) |
Feb 20, 2020 | 114.47 | 115.54 | 112.60 | 114.60 | 3,328,245 | +0.61(+0.53%) |
Feb 19, 2020 | 115.07 | 117.13 | 112.61 | 114.00 | 4,998,070 | +4.90(+4.49%) |
Feb 18, 2020 | 106.95 | 109.39 | 106.80 | 109.10 | 3,341,138 | +0.85(+0.78%) |
Feb 14, 2020 | 109.54 | 109.84 | 107.38 | 108.25 | 2,031,223 | -1.13(-1.03%) |
Feb 13, 2020 | 108.79 | 109.53 | 107.61 | 109.39 | 2,598,628 | +0.06(+0.06%) |
Feb 12, 2020 | 108.03 | 109.54 | 107.92 | 109.32 | 2,017,124 | +1.78(+1.65%) |
Feb 11, 2020 | 104.39 | 108.36 | 104.39 | 107.55 | 3,005,552 | +3.66(+3.53%) |
Feb 10, 2020 | 102.05 | 103.88 | 101.63 | 103.88 | 1,971,347 | +0.58(+0.56%) |
Feb 07, 2020 | 105.82 | 105.94 | 103.16 | 103.30 | 1,808,104 | -3.24(-3.04%) |
Feb 06, 2020 | 107.60 | 107.83 | 106.14 | 106.54 | 1,519,488 | -0.82(-0.76%) |
Feb 05, 2020 | 105.89 | 107.71 | 105.00 | 107.36 | 2,382,720 | +3.88(+3.75%) |
Feb 04, 2020 | 103.29 | 104.33 | 102.70 | 103.48 | 2,445,025 | +2.26(+2.24%) |
Feb 03, 2020 | 101.86 | 102.70 | 100.80 | 101.22 | 2,320,069 | +0.23(+0.23%) |
Jan 31, 2020 | 102.74 | 102.80 | 100.48 | 100.98 | 3,527,090 | -2.41(-2.33%) |
Jan 30, 2020 | 103.27 | 104.44 | 102.10 | 103.40 | 3,000,614 | -0.79(-0.76%) |
Jan 29, 2020 | 105.18 | 105.32 | 103.61 | 104.19 | 3,804,805 | -0.99(-0.95%) |
Jan 28, 2020 | 104.92 | 105.44 | 104.02 | 105.18 | 2,902,257 | -0.31(-0.30%) |
Jan 27, 2020 | 105.49 | 105.80 | 103.24 | 105.49 | 2,975,437 | -2.69(-2.48%) |
Jan 24, 2020 | 112.05 | 112.44 | 107.56 | 108.18 | 2,143,272 | -3.03(-2.72%) |
Jan 23, 2020 | 110.80 | 111.40 | 109.36 | 111.21 | 2,358,521 | +0.41(+0.37%) |
Jan 22, 2020 | 110.08 | 111.38 | 109.75 | 110.80 | 1,798,338 | +1.02(+0.93%) |
Jan 21, 2020 | 108.75 | 110.11 | 108.58 | 109.78 | 2,769,561 | -0.15(-0.13%) |
Jan 17, 2020 | 110.19 | 110.34 | 109.51 | 109.93 | 2,503,110 | +0.31(+0.29%) |
Jan 16, 2020 | 109.02 | 109.70 | 108.58 | 109.62 | 1,536,294 | +1.49(+1.38%) |
Jan 15, 2020 | 109.87 | 109.87 | 107.87 | 108.12 | 1,879,242 | -1.86(-1.69%) |
Jan 14, 2020 | 109.48 | 110.96 | 109.22 | 109.98 | 1,441,936 | +0.43(+0.40%) |
Jan 13, 2020 | 109.29 | 110.08 | 108.78 | 109.55 | 1,475,420 | +0.45(+0.41%) |
Jan 10, 2020 | 111.15 | 111.16 | 108.92 | 109.10 | 1,750,286 | -1.92(-1.73%) |
Jan 09, 2020 | 111.92 | 111.97 | 110.18 | 111.02 | 1,541,605 | +0.00(+0.00%) |
Jan 08, 2020 | 110.70 | 111.76 | 110.13 | 111.02 | 2,213,231 | +0.99(+0.90%) |
Jan 07, 2020 | 109.40 | 111.23 | 108.94 | 110.03 | 2,406,971 | +2.45(+2.28%) |
Jan 06, 2020 | 106.97 | 107.95 | 106.38 | 107.58 | 2,151,191 | -1.28(-1.17%) |
Jan 03, 2020 | 108.58 | 110.11 | 108.33 | 108.86 | 1,493,585 | -1.95(-1.76%) |
Jan 02, 2020 | 110.52 | 111.01 | 109.26 | 110.81 | 1,390,287 | +1.46(+1.34%) |
Dec 31, 2019 | 109.33 | 109.63 | 108.70 | 109.35 | 1,047,020 | -0.02(-0.02%) |
Dec 30, 2019 | 109.75 | 109.91 | 108.52 | 109.37 | 1,203,462 | -0.54(-0.49%) |
Dec 27, 2019 | 110.16 | 110.42 | 109.49 | 109.91 | 1,479,022 | -0.26(-0.23%) |
Dec 26, 2019 | 110.11 | 110.54 | 109.73 | 110.17 | 991,848 | +0.01(+0.01%) |
Dec 24, 2019 | 109.73 | 110.31 | 109.60 | 110.16 | 530,139 | +0.51(+0.46%) |
Dec 23, 2019 | 110.42 | 110.92 | 109.52 | 109.65 | 1,701,626 | -0.60(-0.54%) |
Dec 20, 2019 | 110.58 | 110.62 | 108.48 | 110.25 | 4,835,159 | +1.03(+0.94%) |
Dec 19, 2019 | 108.00 | 109.33 | 107.78 | 109.22 | 1,729,088 | +1.56(+1.45%) |
Dec 18, 2019 | 109.39 | 109.98 | 107.53 | 107.66 | 2,943,480 | -1.67(-1.53%) |
Dec 17, 2019 | 109.41 | 109.87 | 108.64 | 109.33 | 1,594,819 | -0.04(-0.03%) |
Dec 16, 2019 | 109.97 | 110.88 | 109.03 | 109.37 | 2,241,556 | +0.08(+0.08%) |
Dec 13, 2019 | 108.19 | 109.93 | 107.56 | 109.28 | 1,786,911 | +0.88(+0.81%) |
Dec 12, 2019 | 106.62 | 109.18 | 106.38 | 108.40 | 2,634,344 | +1.80(+1.69%) |
Dec 11, 2019 | 105.77 | 107.19 | 105.62 | 106.60 | 2,394,440 | +1.33(+1.26%) |
Dec 10, 2019 | 105.43 | 106.22 | 104.92 | 105.27 | 3,060,261 | -0.19(-0.18%) |
Dec 09, 2019 | 106.53 | 106.53 | 105.36 | 105.47 | 1,686,500 | -1.17(-1.10%) |
Dec 06, 2019 | 105.58 | 106.83 | 105.26 | 106.63 | 2,336,830 | +2.26(+2.17%) |
Dec 05, 2019 | 104.85 | 106.03 | 104.12 | 104.37 | 2,655,461 | -0.39(-0.37%) |
Dec 04, 2019 | 102.39 | 104.87 | 102.39 | 104.76 | 3,155,901 | +3.79(+3.75%) |
Dec 03, 2019 | 100.32 | 101.13 | 99.52 | 100.97 | 2,355,459 | -0.93(-0.91%) |