Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.47 | 114.31 | 109.15 | 111.81 | 668,000 | -1.75(-1.54%) |
Feb 27, 2020 | 115.35 | 117.13 | 112.58 | 113.56 | 719,536 | -1.71(-1.48%) |
Feb 26, 2020 | 127.00 | 128.48 | 109.17 | 115.27 | 1,095,378 | +8.49(+7.95%) |
Feb 25, 2020 | 109.16 | 111.35 | 105.32 | 106.78 | 890,143 | -2.59(-2.37%) |
Feb 24, 2020 | 108.21 | 110.09 | 106.88 | 109.37 | 301,431 | -1.26(-1.14%) |
Feb 21, 2020 | 111.44 | 111.67 | 108.24 | 110.63 | 404,500 | -1.38(-1.23%) |
Feb 20, 2020 | 111.80 | 113.53 | 111.80 | 112.01 | 277,820 | +0.04(+0.04%) |
Feb 19, 2020 | 112.56 | 113.38 | 111.65 | 111.97 | 328,800 | -0.32(-0.28%) |
Feb 18, 2020 | 112.74 | 113.21 | 111.61 | 112.29 | 270,017 | -1.44(-1.27%) |
Feb 14, 2020 | 115.01 | 115.06 | 113.43 | 113.73 | 181,500 | -1.48(-1.28%) |
Feb 13, 2020 | 115.40 | 116.43 | 114.62 | 115.21 | 225,914 | -0.78(-0.67%) |
Feb 12, 2020 | 116.18 | 117.23 | 115.25 | 115.99 | 289,290 | +0.76(+0.66%) |
Feb 11, 2020 | 112.92 | 115.96 | 112.92 | 115.23 | 491,929 | +2.63(+2.34%) |
Feb 10, 2020 | 111.58 | 113.03 | 110.65 | 112.60 | 115,066 | +0.63(+0.56%) |
Feb 07, 2020 | 111.63 | 113.51 | 111.02 | 111.97 | 229,000 | -0.40(-0.36%) |
Feb 06, 2020 | 113.51 | 113.73 | 111.99 | 112.37 | 126,886 | -1.10(-0.97%) |
Feb 05, 2020 | 112.51 | 114.70 | 112.31 | 113.47 | 243,006 | +1.96(+1.76%) |
Feb 04, 2020 | 111.00 | 113.64 | 111.00 | 111.51 | 362,712 | +1.51(+1.37%) |
Feb 03, 2020 | 111.50 | 112.10 | 106.33 | 110.00 | 890,498 | -2.16(-1.93%) |
Jan 31, 2020 | 113.45 | 113.74 | 111.57 | 112.16 | 354,200 | -1.62(-1.42%) |
Jan 30, 2020 | 114.21 | 114.52 | 112.59 | 113.78 | 377,701 | -1.41(-1.22%) |
Jan 29, 2020 | 114.07 | 115.56 | 113.14 | 115.19 | 270,748 | +1.57(+1.38%) |
Jan 28, 2020 | 113.07 | 115.00 | 112.97 | 113.62 | 470,257 | +0.77(+0.68%) |
Jan 27, 2020 | 112.79 | 113.31 | 111.90 | 112.85 | 421,189 | -1.32(-1.16%) |
Jan 24, 2020 | 112.64 | 114.60 | 112.38 | 114.17 | 443,400 | +1.60(+1.42%) |
Jan 23, 2020 | 111.33 | 112.90 | 110.80 | 112.57 | 526,250 | +1.01(+0.91%) |
Jan 22, 2020 | 112.00 | 112.82 | 111.11 | 111.56 | 230,468 | -0.51(-0.46%) |
Jan 21, 2020 | 113.31 | 113.98 | 111.36 | 112.07 | 616,469 | -1.26(-1.11%) |
Jan 17, 2020 | 109.57 | 114.47 | 109.46 | 113.33 | 1,200,700 | +3.66(+3.34%) |
Jan 16, 2020 | 109.73 | 110.17 | 108.93 | 109.67 | 214,200 | +0.82(+0.75%) |
Jan 15, 2020 | 108.06 | 109.86 | 107.86 | 108.85 | 249,954 | +0.49(+0.45%) |
Jan 14, 2020 | 109.91 | 109.93 | 108.22 | 108.36 | 342,787 | -1.63(-1.48%) |
Jan 13, 2020 | 108.81 | 110.53 | 108.81 | 109.99 | 307,520 | +0.89(+0.82%) |
Jan 10, 2020 | 109.77 | 110.17 | 108.67 | 109.10 | 234,000 | -0.48(-0.44%) |
Jan 09, 2020 | 108.98 | 110.22 | 108.91 | 109.58 | 321,435 | +0.75(+0.69%) |
Jan 08, 2020 | 108.23 | 109.12 | 108.16 | 108.83 | 208,525 | +0.55(+0.51%) |
Jan 07, 2020 | 108.81 | 109.52 | 108.03 | 108.28 | 717,824 | -0.68(-0.62%) |
Jan 06, 2020 | 108.58 | 109.00 | 107.21 | 108.96 | 573,617 | -0.15(-0.14%) |
Jan 03, 2020 | 108.21 | 109.24 | 107.50 | 109.11 | 681,400 | +0.13(+0.12%) |
Jan 02, 2020 | 110.46 | 111.00 | 107.90 | 108.98 | 638,379 | -0.54(-0.49%) |
Dec 31, 2019 | 109.37 | 110.27 | 109.05 | 109.52 | 168,400 | +0.15(+0.14%) |
Dec 30, 2019 | 109.70 | 110.20 | 108.39 | 109.37 | 213,598 | -0.36(-0.33%) |
Dec 27, 2019 | 110.99 | 111.15 | 109.43 | 109.73 | 208,000 | -0.99(-0.89%) |
Dec 26, 2019 | 110.95 | 111.75 | 110.18 | 110.72 | 129,012 | -0.30(-0.27%) |
Dec 24, 2019 | 111.16 | 111.40 | 110.41 | 111.02 | 170,100 | +0.20(+0.18%) |
Dec 23, 2019 | 111.23 | 111.35 | 109.95 | 110.82 | 401,258 | -0.41(-0.37%) |
Dec 20, 2019 | 112.03 | 112.06 | 110.58 | 111.23 | 337,200 | -0.13(-0.12%) |
Dec 19, 2019 | 111.08 | 112.74 | 110.89 | 111.36 | 438,904 | -0.14(-0.13%) |
Dec 18, 2019 | 110.88 | 112.03 | 110.47 | 111.50 | 557,216 | +0.98(+0.89%) |
Dec 17, 2019 | 110.00 | 111.66 | 109.78 | 110.52 | 949,226 | +0.76(+0.69%) |
Dec 16, 2019 | 108.50 | 109.88 | 108.35 | 109.76 | 769,017 | +1.50(+1.39%) |
Dec 13, 2019 | 109.66 | 110.54 | 107.98 | 108.26 | 392,500 | -1.40(-1.28%) |
Dec 12, 2019 | 109.97 | 110.71 | 108.80 | 109.66 | 509,728 | +0.19(+0.17%) |
Dec 11, 2019 | 109.96 | 111.12 | 107.65 | 109.47 | 827,968 | -0.21(-0.19%) |
Dec 10, 2019 | 110.71 | 111.56 | 109.46 | 109.68 | 357,625 | -0.94(-0.85%) |
Dec 09, 2019 | 113.02 | 113.02 | 110.23 | 110.62 | 357,796 | -2.28(-2.02%) |
Dec 06, 2019 | 113.21 | 114.78 | 112.62 | 112.90 | 726,600 | +1.25(+1.12%) |
Dec 05, 2019 | 111.13 | 112.78 | 111.13 | 111.65 | 904,972 | +0.88(+0.79%) |
Dec 04, 2019 | 112.33 | 113.59 | 110.68 | 110.77 | 393,796 | -1.31(-1.17%) |
Dec 03, 2019 | 112.89 | 113.55 | 111.66 | 112.08 | 187,240 | -1.80(-1.58%) |