Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.29 | 96.36 | 92.25 | 96.27 | 4,433,502 | +0.09(+0.09%) |
Feb 27, 2020 | 94.67 | 100.03 | 91.98 | 96.19 | 3,503,888 | -2.21(-2.25%) |
Feb 26, 2020 | 102.56 | 103.35 | 98.29 | 98.40 | 2,563,682 | -3.61(-3.54%) |
Feb 25, 2020 | 107.25 | 107.58 | 101.27 | 102.01 | 2,341,178 | -4.61(-4.32%) |
Feb 24, 2020 | 106.62 | 107.68 | 104.98 | 106.62 | 1,976,295 | -4.92(-4.41%) |
Feb 21, 2020 | 110.63 | 112.04 | 109.38 | 111.54 | 1,789,775 | -0.22(-0.20%) |
Feb 20, 2020 | 112.91 | 115.45 | 109.64 | 111.76 | 3,053,558 | +1.07(+0.96%) |
Feb 19, 2020 | 106.83 | 111.35 | 106.58 | 110.69 | 3,048,089 | +4.40(+4.14%) |
Feb 18, 2020 | 107.42 | 108.17 | 104.91 | 106.30 | 2,192,626 | -2.88(-2.64%) |
Feb 14, 2020 | 110.25 | 110.57 | 107.87 | 109.17 | 1,194,331 | -0.64(-0.58%) |
Feb 13, 2020 | 107.05 | 110.23 | 106.73 | 109.81 | 1,784,185 | +1.91(+1.77%) |
Feb 12, 2020 | 108.77 | 109.67 | 107.32 | 107.90 | 1,492,979 | +1.16(+1.09%) |
Feb 11, 2020 | 109.29 | 109.30 | 106.51 | 106.74 | 2,109,401 | -0.49(-0.45%) |
Feb 10, 2020 | 107.24 | 107.57 | 106.23 | 107.23 | 1,522,165 | -0.84(-0.78%) |
Feb 07, 2020 | 108.80 | 109.24 | 107.13 | 108.07 | 1,328,367 | -2.06(-1.87%) |
Feb 06, 2020 | 111.99 | 111.99 | 109.73 | 110.12 | 1,171,145 | -1.37(-1.23%) |
Feb 05, 2020 | 108.95 | 112.11 | 108.67 | 111.49 | 1,788,874 | +4.93(+4.63%) |
Feb 04, 2020 | 106.52 | 108.98 | 105.83 | 106.56 | 2,644,236 | +2.61(+2.51%) |
Feb 03, 2020 | 106.06 | 106.71 | 103.73 | 103.95 | 1,702,933 | -1.91(-1.80%) |
Jan 31, 2020 | 105.88 | 106.52 | 104.68 | 105.86 | 2,041,905 | -1.98(-1.84%) |
Jan 30, 2020 | 107.35 | 109.36 | 105.62 | 107.84 | 2,121,022 | -1.09(-1.00%) |
Jan 29, 2020 | 111.17 | 111.82 | 108.87 | 108.93 | 1,373,737 | -1.61(-1.45%) |
Jan 28, 2020 | 107.56 | 111.21 | 106.95 | 110.54 | 2,771,734 | +4.38(+4.12%) |
Jan 27, 2020 | 108.50 | 108.89 | 105.83 | 106.16 | 2,106,953 | -5.21(-4.68%) |
Jan 24, 2020 | 109.86 | 111.55 | 109.08 | 111.37 | 1,614,802 | +1.25(+1.14%) |
Jan 23, 2020 | 112.20 | 112.36 | 109.84 | 110.11 | 2,518,453 | -3.29(-2.90%) |
Jan 22, 2020 | 115.07 | 115.13 | 112.98 | 113.41 | 1,937,317 | -2.13(-1.85%) |
Jan 21, 2020 | 115.98 | 117.26 | 114.98 | 115.54 | 1,623,818 | -1.13(-0.97%) |
Jan 17, 2020 | 115.92 | 116.74 | 115.17 | 116.67 | 2,311,762 | +1.41(+1.22%) |
Jan 16, 2020 | 114.79 | 117.08 | 114.54 | 115.26 | 1,810,045 | +1.25(+1.09%) |
Jan 15, 2020 | 114.51 | 114.85 | 112.95 | 114.01 | 1,592,900 | -1.08(-0.94%) |
Jan 14, 2020 | 115.02 | 116.14 | 113.75 | 115.09 | 2,019,068 | +0.00(+0.00%) |
Jan 13, 2020 | 117.06 | 117.27 | 114.85 | 115.09 | 2,684,276 | -2.05(-1.75%) |
Jan 10, 2020 | 118.90 | 118.97 | 116.72 | 117.15 | 2,520,148 | -2.22(-1.86%) |
Jan 09, 2020 | 119.26 | 119.85 | 117.27 | 119.37 | 1,933,599 | +0.12(+0.10%) |
Jan 08, 2020 | 123.86 | 124.59 | 118.17 | 119.25 | 2,710,543 | -3.82(-3.10%) |
Jan 07, 2020 | 123.54 | 123.73 | 122.05 | 123.07 | 1,716,583 | -0.91(-0.73%) |
Jan 06, 2020 | 121.47 | 124.68 | 119.99 | 123.98 | 2,711,726 | +3.73(+3.10%) |
Jan 03, 2020 | 121.54 | 122.65 | 119.88 | 120.25 | 2,273,247 | +0.79(+0.66%) |
Jan 02, 2020 | 119.20 | 120.09 | 118.53 | 119.45 | 1,269,876 | +0.76(+0.64%) |
Dec 31, 2019 | 117.62 | 118.85 | 116.96 | 118.69 | 1,252,103 | +0.39(+0.33%) |
Dec 30, 2019 | 118.32 | 119.34 | 117.81 | 118.30 | 1,566,641 | -0.37(-0.31%) |
Dec 27, 2019 | 119.83 | 119.83 | 118.61 | 118.67 | 1,105,970 | -0.23(-0.20%) |
Dec 26, 2019 | 119.29 | 119.94 | 118.65 | 118.90 | 1,185,433 | +0.22(+0.18%) |
Dec 24, 2019 | 118.37 | 118.89 | 118.10 | 118.68 | 511,864 | +0.68(+0.58%) |
Dec 23, 2019 | 115.53 | 118.29 | 115.17 | 118.00 | 1,886,242 | +2.60(+2.26%) |
Dec 20, 2019 | 116.36 | 116.36 | 114.38 | 115.40 | 3,373,548 | +0.30(+0.26%) |
Dec 19, 2019 | 113.76 | 115.32 | 113.26 | 115.10 | 1,859,603 | +1.05(+0.92%) |
Dec 18, 2019 | 112.41 | 114.94 | 112.36 | 114.05 | 2,300,545 | +1.44(+1.28%) |
Dec 17, 2019 | 112.09 | 113.50 | 111.69 | 112.61 | 1,802,859 | +0.52(+0.46%) |
Dec 16, 2019 | 110.37 | 112.88 | 109.88 | 112.09 | 2,429,623 | +2.64(+2.41%) |
Dec 13, 2019 | 110.15 | 110.76 | 108.31 | 109.45 | 2,154,512 | +0.34(+0.32%) |
Dec 12, 2019 | 106.61 | 109.61 | 106.34 | 109.11 | 1,836,743 | +2.63(+2.47%) |
Dec 11, 2019 | 105.15 | 106.82 | 104.68 | 106.48 | 1,559,869 | +1.28(+1.22%) |
Dec 10, 2019 | 104.19 | 105.54 | 103.23 | 105.20 | 1,865,023 | +1.06(+1.02%) |
Dec 09, 2019 | 103.31 | 104.90 | 102.60 | 104.13 | 1,930,075 | -0.55(-0.53%) |
Dec 06, 2019 | 100.95 | 105.37 | 100.58 | 104.69 | 1,993,739 | +4.37(+4.36%) |
Dec 05, 2019 | 102.56 | 102.66 | 99.67 | 100.32 | 1,697,159 | -1.72(-1.69%) |
Dec 04, 2019 | 97.85 | 102.56 | 97.73 | 102.04 | 2,348,942 | +5.49(+5.68%) |
Dec 03, 2019 | 97.89 | 97.95 | 95.89 | 96.55 | 2,478,096 | -2.57(-2.60%) |