Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 97.91 | 100.12 | 96.37 | 100.03 | 3,927,997 | -1.55(-1.53%) |
Feb 27, 2020 | 104.99 | 106.21 | 101.52 | 101.58 | 2,402,017 | -5.74(-5.35%) |
Feb 26, 2020 | 107.82 | 109.64 | 107.30 | 107.32 | 2,002,231 | +0.06(+0.06%) |
Feb 25, 2020 | 112.52 | 112.91 | 106.79 | 107.26 | 2,201,310 | -4.42(-3.95%) |
Feb 24, 2020 | 111.98 | 112.93 | 110.97 | 111.68 | 1,520,449 | -3.83(-3.32%) |
Feb 21, 2020 | 116.67 | 116.67 | 114.30 | 115.51 | 1,249,324 | -1.25(-1.07%) |
Feb 20, 2020 | 117.75 | 118.12 | 115.98 | 116.76 | 1,303,660 | -1.12(-0.95%) |
Feb 19, 2020 | 117.26 | 118.13 | 116.55 | 117.88 | 1,004,808 | +1.08(+0.93%) |
Feb 18, 2020 | 116.47 | 117.14 | 115.82 | 116.79 | 1,027,183 | +0.33(+0.28%) |
Feb 14, 2020 | 115.67 | 116.54 | 115.38 | 116.46 | 842,084 | +0.82(+0.71%) |
Feb 13, 2020 | 116.98 | 116.98 | 115.39 | 115.64 | 1,484,353 | -1.75(-1.49%) |
Feb 12, 2020 | 117.71 | 118.25 | 116.23 | 117.38 | 1,109,286 | -0.11(-0.09%) |
Feb 11, 2020 | 117.87 | 118.52 | 117.20 | 117.49 | 886,266 | +0.11(+0.09%) |
Feb 10, 2020 | 116.98 | 117.66 | 116.48 | 117.38 | 923,798 | +0.20(+0.17%) |
Feb 07, 2020 | 116.38 | 117.46 | 115.93 | 117.18 | 860,016 | +0.40(+0.34%) |
Feb 06, 2020 | 117.15 | 118.22 | 116.08 | 116.78 | 1,248,151 | -0.14(-0.12%) |
Feb 05, 2020 | 117.81 | 117.82 | 115.02 | 116.93 | 1,383,330 | +0.96(+0.83%) |
Feb 04, 2020 | 115.70 | 116.89 | 115.03 | 115.97 | 1,324,224 | +1.94(+1.70%) |
Feb 03, 2020 | 113.82 | 115.28 | 112.87 | 114.03 | 1,743,401 | +0.84(+0.74%) |
Jan 31, 2020 | 115.49 | 115.57 | 112.81 | 113.19 | 2,306,117 | -2.58(-2.23%) |
Jan 30, 2020 | 112.23 | 115.83 | 112.13 | 115.77 | 1,794,486 | +0.38(+0.33%) |
Jan 29, 2020 | 113.71 | 116.55 | 112.31 | 115.38 | 2,102,392 | +4.08(+3.67%) |
Jan 28, 2020 | 110.27 | 111.84 | 109.41 | 111.30 | 1,576,128 | +2.34(+2.15%) |
Jan 27, 2020 | 109.37 | 110.79 | 108.02 | 108.96 | 1,412,626 | -2.24(-2.01%) |
Jan 24, 2020 | 113.55 | 114.06 | 110.51 | 111.20 | 1,203,078 | -1.72(-1.52%) |
Jan 23, 2020 | 111.42 | 112.95 | 110.74 | 112.92 | 1,307,618 | +0.54(+0.48%) |
Jan 22, 2020 | 112.66 | 113.20 | 112.09 | 112.37 | 1,389,866 | +0.23(+0.20%) |
Jan 21, 2020 | 111.67 | 112.67 | 111.55 | 112.14 | 1,759,768 | +0.03(+0.03%) |
Jan 17, 2020 | 112.31 | 112.53 | 111.54 | 112.11 | 1,673,551 | +0.20(+0.18%) |
Jan 16, 2020 | 111.06 | 111.92 | 110.82 | 111.91 | 1,087,622 | +1.59(+1.44%) |
Jan 15, 2020 | 109.96 | 110.80 | 109.36 | 110.32 | 782,225 | +0.36(+0.32%) |
Jan 14, 2020 | 111.08 | 111.25 | 109.70 | 109.97 | 1,157,058 | -1.10(-0.99%) |
Jan 13, 2020 | 108.47 | 111.10 | 108.35 | 111.07 | 2,044,716 | +3.03(+2.80%) |
Jan 10, 2020 | 108.86 | 109.24 | 107.76 | 108.04 | 1,126,633 | -0.69(-0.64%) |
Jan 09, 2020 | 108.24 | 108.91 | 107.51 | 108.74 | 1,065,490 | +0.90(+0.83%) |
Jan 08, 2020 | 107.23 | 108.50 | 107.02 | 107.84 | 886,098 | +1.02(+0.95%) |
Jan 07, 2020 | 106.31 | 107.37 | 106.17 | 106.82 | 975,316 | +0.42(+0.40%) |
Jan 06, 2020 | 105.25 | 106.44 | 104.50 | 106.40 | 909,929 | +0.65(+0.62%) |
Jan 03, 2020 | 105.03 | 106.42 | 104.35 | 105.75 | 1,130,998 | -0.35(-0.33%) |
Jan 02, 2020 | 103.71 | 106.10 | 103.63 | 106.09 | 1,651,160 | +2.81(+2.72%) |
Dec 31, 2019 | 102.95 | 103.56 | 102.51 | 103.28 | 1,057,383 | +0.03(+0.03%) |
Dec 30, 2019 | 104.53 | 104.53 | 102.95 | 103.25 | 724,472 | -0.86(-0.82%) |
Dec 27, 2019 | 104.26 | 104.47 | 103.88 | 104.11 | 602,837 | -0.04(-0.04%) |
Dec 26, 2019 | 104.22 | 104.22 | 103.49 | 104.15 | 366,460 | +0.57(+0.55%) |
Dec 24, 2019 | 103.41 | 103.78 | 102.73 | 103.58 | 376,094 | +0.49(+0.48%) |
Dec 23, 2019 | 104.42 | 104.42 | 102.99 | 103.09 | 796,879 | -0.78(-0.75%) |
Dec 20, 2019 | 104.99 | 104.99 | 103.29 | 103.87 | 2,521,062 | +0.02(+0.02%) |
Dec 19, 2019 | 103.50 | 104.01 | 103.36 | 103.86 | 1,005,649 | +0.10(+0.10%) |
Dec 18, 2019 | 104.43 | 104.79 | 103.34 | 103.75 | 1,197,547 | -0.53(-0.50%) |
Dec 17, 2019 | 104.53 | 104.86 | 104.04 | 104.28 | 1,077,119 | -0.19(-0.18%) |
Dec 16, 2019 | 105.32 | 105.70 | 104.36 | 104.47 | 951,574 | +0.02(+0.02%) |
Dec 13, 2019 | 105.19 | 105.63 | 104.01 | 104.45 | 886,206 | -1.16(-1.10%) |
Dec 12, 2019 | 104.20 | 106.29 | 103.66 | 105.61 | 1,224,077 | +1.47(+1.41%) |
Dec 11, 2019 | 103.40 | 104.26 | 103.07 | 104.14 | 991,848 | +1.06(+1.03%) |
Dec 10, 2019 | 104.47 | 104.47 | 102.96 | 103.08 | 1,678,131 | -1.81(-1.73%) |
Dec 09, 2019 | 104.08 | 105.30 | 103.84 | 104.89 | 1,115,520 | +0.51(+0.48%) |
Dec 06, 2019 | 104.97 | 104.98 | 104.30 | 104.39 | 921,285 | +0.76(+0.73%) |
Dec 05, 2019 | 103.16 | 103.72 | 102.77 | 103.63 | 668,585 | +1.08(+1.05%) |
Dec 04, 2019 | 102.26 | 103.10 | 101.85 | 102.55 | 632,109 | +0.78(+0.77%) |
Dec 03, 2019 | 101.46 | 101.84 | 100.21 | 101.77 | 904,215 | -1.24(-1.20%) |