Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.56 | 102.22 | 96.13 | 101.29 | 6,499,394 | +1.24(+1.24%) |
Feb 27, 2020 | 103.86 | 105.61 | 99.91 | 100.05 | 3,812,235 | -6.04(-5.69%) |
Feb 26, 2020 | 107.14 | 108.44 | 105.58 | 106.09 | 3,135,556 | +0.17(+0.16%) |
Feb 25, 2020 | 109.51 | 109.73 | 104.74 | 105.92 | 3,519,497 | -2.50(-2.30%) |
Feb 24, 2020 | 110.25 | 110.57 | 108.06 | 108.42 | 3,290,938 | -4.99(-4.40%) |
Feb 21, 2020 | 113.55 | 114.52 | 111.60 | 113.41 | 3,045,805 | -1.65(-1.44%) |
Feb 20, 2020 | 114.92 | 116.00 | 113.05 | 115.06 | 3,315,058 | +0.61(+0.53%) |
Feb 19, 2020 | 115.53 | 117.60 | 113.06 | 114.45 | 4,978,268 | +4.91(+4.49%) |
Feb 18, 2020 | 107.37 | 109.83 | 107.22 | 109.53 | 3,327,901 | +0.85(+0.78%) |
Feb 14, 2020 | 109.98 | 110.27 | 107.81 | 108.68 | 2,023,175 | -1.14(-1.04%) |
Feb 13, 2020 | 109.22 | 109.97 | 108.04 | 109.82 | 2,588,332 | +0.06(+0.06%) |
Feb 12, 2020 | 108.46 | 109.98 | 108.35 | 109.76 | 2,009,132 | +1.78(+1.65%) |
Feb 11, 2020 | 104.81 | 108.79 | 104.81 | 107.97 | 2,993,644 | +3.68(+3.53%) |
Feb 10, 2020 | 102.46 | 104.30 | 102.03 | 104.30 | 1,963,537 | +0.58(+0.56%) |
Feb 07, 2020 | 106.24 | 106.37 | 103.57 | 103.71 | 1,800,940 | -3.25(-3.04%) |
Feb 06, 2020 | 108.03 | 108.26 | 106.56 | 106.97 | 1,513,468 | -0.82(-0.76%) |
Feb 05, 2020 | 106.31 | 108.14 | 105.41 | 107.79 | 2,373,280 | +3.90(+3.75%) |
Feb 04, 2020 | 103.70 | 104.74 | 103.11 | 103.89 | 2,435,338 | +2.27(+2.24%) |
Feb 03, 2020 | 102.26 | 103.11 | 101.20 | 101.62 | 2,310,877 | +0.23(+0.23%) |
Jan 31, 2020 | 103.15 | 103.21 | 100.88 | 101.39 | 3,513,116 | -2.42(-2.33%) |
Jan 30, 2020 | 103.68 | 104.85 | 102.50 | 103.81 | 2,988,726 | -0.79(-0.76%) |
Jan 29, 2020 | 105.60 | 105.74 | 104.02 | 104.60 | 3,789,731 | -1.00(-0.95%) |
Jan 28, 2020 | 105.34 | 105.86 | 104.44 | 105.60 | 2,890,759 | -0.31(-0.30%) |
Jan 27, 2020 | 105.91 | 106.22 | 103.65 | 105.91 | 2,963,648 | -2.70(-2.48%) |
Jan 24, 2020 | 112.50 | 112.89 | 107.99 | 108.61 | 2,134,780 | -3.04(-2.72%) |
Jan 23, 2020 | 111.24 | 111.84 | 109.79 | 111.65 | 2,349,176 | +0.41(+0.37%) |
Jan 22, 2020 | 110.52 | 111.82 | 110.19 | 111.24 | 1,791,213 | +1.02(+0.93%) |
Jan 21, 2020 | 109.18 | 110.55 | 109.01 | 110.22 | 2,758,589 | -0.15(-0.13%) |
Jan 17, 2020 | 110.62 | 110.78 | 109.95 | 110.37 | 2,493,193 | +0.31(+0.29%) |
Jan 16, 2020 | 109.45 | 110.14 | 109.02 | 110.05 | 1,530,207 | +1.50(+1.38%) |
Jan 15, 2020 | 110.31 | 110.31 | 108.30 | 108.56 | 1,871,797 | -1.87(-1.69%) |
Jan 14, 2020 | 109.91 | 111.40 | 109.65 | 110.42 | 1,436,223 | +0.43(+0.39%) |
Jan 13, 2020 | 109.73 | 110.52 | 109.21 | 109.99 | 1,469,574 | +0.45(+0.41%) |
Jan 10, 2020 | 111.59 | 111.60 | 109.35 | 109.53 | 1,743,352 | -1.93(-1.73%) |
Jan 09, 2020 | 112.36 | 112.42 | 110.61 | 111.47 | 1,535,497 | +0.00(+0.00%) |
Jan 08, 2020 | 111.14 | 112.20 | 110.57 | 111.47 | 2,204,462 | +1.00(+0.90%) |
Jan 07, 2020 | 109.84 | 111.67 | 109.38 | 110.47 | 2,397,435 | +2.46(+2.27%) |
Jan 06, 2020 | 107.39 | 108.38 | 106.80 | 108.01 | 2,142,668 | -1.28(-1.17%) |
Jan 03, 2020 | 109.01 | 110.55 | 108.76 | 109.29 | 1,487,667 | -1.96(-1.76%) |
Jan 02, 2020 | 110.96 | 111.46 | 109.69 | 111.25 | 1,384,778 | +1.47(+1.34%) |
Dec 31, 2019 | 109.77 | 110.06 | 109.13 | 109.78 | 1,042,871 | -0.02(-0.02%) |
Dec 30, 2019 | 110.19 | 110.35 | 108.95 | 109.80 | 1,198,694 | -0.54(-0.49%) |
Dec 27, 2019 | 110.60 | 110.86 | 109.92 | 110.35 | 1,473,162 | -0.26(-0.23%) |
Dec 26, 2019 | 110.55 | 110.98 | 110.17 | 110.61 | 987,919 | +0.01(+0.01%) |
Dec 24, 2019 | 110.17 | 110.75 | 110.03 | 110.60 | 528,039 | +0.51(+0.46%) |
Dec 23, 2019 | 110.86 | 111.36 | 109.96 | 110.09 | 1,694,884 | -0.60(-0.54%) |
Dec 20, 2019 | 111.02 | 111.06 | 108.92 | 110.69 | 4,816,003 | +1.03(+0.94%) |
Dec 19, 2019 | 108.44 | 109.77 | 108.20 | 109.65 | 1,722,238 | +1.57(+1.45%) |
Dec 18, 2019 | 109.83 | 110.42 | 107.95 | 108.08 | 2,931,819 | -1.68(-1.53%) |
Dec 17, 2019 | 109.85 | 110.31 | 109.07 | 109.77 | 1,588,500 | -0.04(-0.03%) |
Dec 16, 2019 | 110.41 | 111.32 | 109.46 | 109.80 | 2,232,675 | +0.08(+0.08%) |
Dec 13, 2019 | 108.62 | 110.37 | 107.99 | 109.72 | 1,779,831 | +0.89(+0.82%) |
Dec 12, 2019 | 107.04 | 109.62 | 106.80 | 108.83 | 2,623,907 | +1.81(+1.69%) |
Dec 11, 2019 | 106.19 | 107.61 | 106.04 | 107.02 | 2,384,954 | +1.33(+1.26%) |
Dec 10, 2019 | 105.85 | 106.64 | 105.34 | 105.69 | 3,048,137 | -0.19(-0.18%) |
Dec 09, 2019 | 106.96 | 106.96 | 105.78 | 105.89 | 1,679,818 | -1.17(-1.10%) |
Dec 06, 2019 | 106.00 | 107.25 | 105.68 | 107.06 | 2,327,572 | +2.27(+2.17%) |
Dec 05, 2019 | 105.27 | 106.45 | 104.54 | 104.79 | 2,644,940 | -0.39(-0.37%) |
Dec 04, 2019 | 102.79 | 105.28 | 102.79 | 105.17 | 3,143,397 | +3.81(+3.75%) |
Dec 03, 2019 | 100.72 | 101.53 | 99.91 | 101.37 | 2,346,127 | -0.93(-0.91%) |