Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.77 | 101.54 | 97.66 | 100.76 | 18,706,834 | -2.55(-2.46%) |
Feb 27, 2020 | 105.32 | 106.73 | 103.25 | 103.30 | 10,140,261 | -3.07(-2.89%) |
Feb 26, 2020 | 107.33 | 107.77 | 106.34 | 106.38 | 7,131,874 | -0.66(-0.62%) |
Feb 25, 2020 | 108.87 | 109.54 | 106.72 | 107.03 | 8,296,116 | -1.81(-1.66%) |
Feb 24, 2020 | 109.91 | 110.84 | 108.50 | 108.84 | 7,069,798 | -2.11(-1.91%) |
Feb 21, 2020 | 109.89 | 111.11 | 109.77 | 110.95 | 6,671,470 | +0.83(+0.76%) |
Feb 20, 2020 | 109.67 | 110.52 | 109.35 | 110.12 | 5,368,120 | +0.01(+0.01%) |
Feb 19, 2020 | 111.82 | 112.23 | 110.11 | 110.11 | 7,679,219 | -1.83(-1.63%) |
Feb 18, 2020 | 110.85 | 112.24 | 109.81 | 111.94 | 12,305,081 | +1.63(+1.48%) |
Feb 14, 2020 | 110.10 | 110.95 | 109.62 | 110.31 | 8,689,316 | +0.42(+0.38%) |
Feb 13, 2020 | 108.40 | 109.98 | 108.15 | 109.89 | 5,697,157 | +1.49(+1.37%) |
Feb 12, 2020 | 108.07 | 108.93 | 107.99 | 108.40 | 5,055,879 | +0.42(+0.39%) |
Feb 11, 2020 | 108.01 | 108.07 | 107.08 | 107.98 | 6,195,161 | +0.14(+0.13%) |
Feb 10, 2020 | 108.31 | 109.46 | 107.65 | 107.84 | 6,561,337 | -1.12(-1.03%) |
Feb 07, 2020 | 108.64 | 109.25 | 108.32 | 108.96 | 3,943,461 | +0.13(+0.12%) |
Feb 06, 2020 | 109.32 | 109.69 | 108.60 | 108.83 | 5,719,533 | -0.47(-0.43%) |
Feb 05, 2020 | 108.17 | 109.43 | 107.47 | 109.30 | 6,072,427 | +1.44(+1.34%) |
Feb 04, 2020 | 107.83 | 108.77 | 107.50 | 107.86 | 5,590,365 | +0.94(+0.87%) |
Feb 03, 2020 | 107.51 | 107.97 | 106.76 | 106.92 | 4,645,830 | -0.20(-0.19%) |
Jan 31, 2020 | 108.35 | 108.78 | 106.58 | 107.13 | 8,310,028 | -1.96(-1.79%) |
Jan 30, 2020 | 108.18 | 109.22 | 107.91 | 109.08 | 4,896,363 | +0.65(+0.60%) |
Jan 29, 2020 | 109.06 | 109.59 | 108.44 | 108.44 | 4,034,988 | -0.66(-0.61%) |
Jan 28, 2020 | 108.52 | 109.38 | 108.50 | 109.10 | 5,632,396 | +0.69(+0.64%) |
Jan 27, 2020 | 105.91 | 108.76 | 105.44 | 108.41 | 7,499,854 | +1.39(+1.30%) |
Jan 24, 2020 | 108.54 | 108.57 | 106.81 | 107.02 | 4,684,617 | -1.35(-1.24%) |
Jan 23, 2020 | 108.74 | 108.83 | 107.64 | 108.36 | 4,600,892 | -0.27(-0.25%) |
Jan 22, 2020 | 107.81 | 109.04 | 107.77 | 108.64 | 5,264,588 | +0.48(+0.44%) |
Jan 21, 2020 | 107.22 | 108.25 | 107.16 | 108.16 | 7,857,445 | +0.59(+0.55%) |
Jan 17, 2020 | 108.59 | 108.82 | 107.27 | 107.57 | 10,735,269 | -0.88(-0.81%) |
Jan 16, 2020 | 108.07 | 108.48 | 107.87 | 108.45 | 5,736,219 | +0.58(+0.54%) |
Jan 15, 2020 | 107.26 | 108.42 | 107.16 | 107.87 | 7,964,708 | -0.84(-0.77%) |
Jan 14, 2020 | 108.05 | 108.74 | 107.73 | 108.71 | 7,038,341 | +0.28(+0.26%) |
Jan 13, 2020 | 108.90 | 109.06 | 107.95 | 108.43 | 6,532,643 | -0.47(-0.43%) |
Jan 10, 2020 | 109.70 | 109.80 | 108.52 | 108.90 | 6,471,406 | -0.92(-0.84%) |
Jan 09, 2020 | 108.68 | 109.82 | 108.62 | 109.81 | 5,946,041 | +1.12(+1.03%) |
Jan 08, 2020 | 108.82 | 109.22 | 108.24 | 108.69 | 6,279,691 | -0.37(-0.34%) |
Jan 07, 2020 | 109.72 | 109.95 | 108.73 | 109.06 | 7,319,929 | -1.02(-0.93%) |
Jan 06, 2020 | 109.85 | 110.50 | 109.26 | 110.08 | 6,888,458 | -0.23(-0.20%) |
Jan 03, 2020 | 110.67 | 111.15 | 110.03 | 110.31 | 5,772,251 | -0.98(-0.88%) |
Jan 02, 2020 | 111.22 | 112.18 | 111.07 | 111.29 | 7,229,797 | +0.09(+0.08%) |
Dec 31, 2019 | 111.82 | 112.10 | 110.59 | 111.20 | 5,253,281 | -0.52(-0.47%) |
Dec 30, 2019 | 112.10 | 112.11 | 111.47 | 111.72 | 3,148,240 | -0.18(-0.16%) |
Dec 27, 2019 | 112.23 | 112.23 | 111.58 | 111.90 | 3,789,459 | +0.07(+0.06%) |
Dec 26, 2019 | 111.92 | 112.14 | 111.30 | 111.83 | 4,514,018 | +0.01(+0.01%) |
Dec 24, 2019 | 111.47 | 111.91 | 111.36 | 111.83 | 2,380,461 | +0.45(+0.40%) |
Dec 23, 2019 | 112.47 | 112.93 | 111.36 | 111.38 | 4,794,080 | -1.18(-1.05%) |
Dec 20, 2019 | 113.67 | 114.27 | 112.30 | 112.56 | 8,501,115 | +0.20(+0.17%) |
Dec 19, 2019 | 112.23 | 112.75 | 112.08 | 112.36 | 4,770,852 | +0.21(+0.18%) |
Dec 18, 2019 | 113.70 | 113.86 | 112.13 | 112.15 | 5,453,627 | -1.33(-1.17%) |
Dec 17, 2019 | 113.17 | 113.88 | 112.94 | 113.48 | 4,890,257 | +0.69(+0.61%) |
Dec 16, 2019 | 112.68 | 113.55 | 112.68 | 112.79 | 5,718,424 | +0.23(+0.21%) |
Dec 13, 2019 | 111.50 | 112.89 | 111.37 | 112.56 | 5,735,273 | +0.50(+0.44%) |
Dec 12, 2019 | 111.35 | 112.39 | 111.05 | 112.06 | 4,434,158 | +0.71(+0.64%) |
Dec 11, 2019 | 111.72 | 111.96 | 110.91 | 111.35 | 3,747,316 | -0.13(-0.12%) |
Dec 10, 2019 | 111.68 | 111.87 | 111.37 | 111.48 | 4,576,522 | -0.21(-0.18%) |
Dec 09, 2019 | 111.88 | 112.15 | 111.52 | 111.69 | 5,146,945 | -0.39(-0.35%) |
Dec 06, 2019 | 111.42 | 112.10 | 111.27 | 112.08 | 4,640,799 | +1.05(+0.94%) |
Dec 05, 2019 | 110.75 | 111.14 | 109.87 | 111.03 | 4,651,920 | +0.47(+0.42%) |
Dec 04, 2019 | 110.96 | 111.04 | 110.20 | 110.56 | 5,965,107 | +0.02(+0.02%) |
Dec 03, 2019 | 110.29 | 110.81 | 109.70 | 110.54 | 7,253,216 | -0.57(-0.51%) |