Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.57 | 102.24 | 96.14 | 101.30 | 6,498,700 | +1.24(+1.24%) |
Feb 27, 2020 | 103.87 | 105.63 | 99.92 | 100.06 | 3,811,828 | -6.04(-5.69%) |
Feb 26, 2020 | 107.15 | 108.45 | 105.60 | 106.10 | 3,135,222 | +0.17(+0.16%) |
Feb 25, 2020 | 109.52 | 109.74 | 104.75 | 105.93 | 3,519,121 | -2.49(-2.30%) |
Feb 24, 2020 | 110.26 | 110.58 | 108.07 | 108.43 | 3,290,587 | -4.99(-4.40%) |
Feb 21, 2020 | 113.56 | 114.53 | 111.62 | 113.42 | 3,045,480 | -1.65(-1.44%) |
Feb 20, 2020 | 114.93 | 116.01 | 113.06 | 115.07 | 3,314,705 | +0.61(+0.53%) |
Feb 19, 2020 | 115.54 | 117.61 | 113.08 | 114.46 | 4,977,737 | +4.91(+4.49%) |
Feb 18, 2020 | 107.38 | 109.84 | 107.24 | 109.55 | 3,327,546 | +0.85(+0.78%) |
Feb 14, 2020 | 109.99 | 110.28 | 107.82 | 108.70 | 2,022,960 | -1.14(-1.03%) |
Feb 13, 2020 | 109.23 | 109.98 | 108.05 | 109.83 | 2,588,056 | +0.06(+0.06%) |
Feb 12, 2020 | 108.47 | 109.99 | 108.36 | 109.77 | 2,008,918 | +1.78(+1.65%) |
Feb 11, 2020 | 104.82 | 108.80 | 104.82 | 107.98 | 2,993,325 | +3.68(+3.53%) |
Feb 10, 2020 | 102.47 | 104.31 | 102.04 | 104.31 | 1,963,327 | +0.58(+0.56%) |
Feb 07, 2020 | 106.25 | 106.38 | 103.58 | 103.73 | 1,800,748 | -3.25(-3.04%) |
Feb 06, 2020 | 108.04 | 108.27 | 106.57 | 106.98 | 1,513,307 | -0.82(-0.76%) |
Feb 05, 2020 | 106.32 | 108.15 | 105.42 | 107.80 | 2,373,027 | +3.90(+3.75%) |
Feb 04, 2020 | 103.72 | 104.75 | 103.12 | 103.90 | 2,435,079 | +2.27(+2.24%) |
Feb 03, 2020 | 102.28 | 103.12 | 101.21 | 101.63 | 2,310,630 | +0.23(+0.23%) |
Jan 31, 2020 | 103.16 | 103.22 | 100.89 | 101.40 | 3,512,742 | -2.42(-2.33%) |
Jan 30, 2020 | 103.69 | 104.86 | 102.52 | 103.82 | 2,988,407 | -0.79(-0.76%) |
Jan 29, 2020 | 105.61 | 105.75 | 104.03 | 104.61 | 3,789,327 | -1.00(-0.94%) |
Jan 28, 2020 | 105.35 | 105.87 | 104.45 | 105.61 | 2,890,450 | -0.31(-0.30%) |
Jan 27, 2020 | 105.92 | 106.23 | 103.66 | 105.92 | 2,963,332 | -2.70(-2.48%) |
Jan 24, 2020 | 112.51 | 112.90 | 108.00 | 108.62 | 2,134,553 | -3.04(-2.72%) |
Jan 23, 2020 | 111.25 | 111.86 | 109.81 | 111.66 | 2,348,926 | +0.41(+0.37%) |
Jan 22, 2020 | 110.53 | 111.83 | 110.20 | 111.25 | 1,791,022 | +1.02(+0.93%) |
Jan 21, 2020 | 109.19 | 110.56 | 109.02 | 110.23 | 2,758,294 | -0.15(-0.13%) |
Jan 17, 2020 | 110.64 | 110.79 | 109.96 | 110.38 | 2,492,927 | +0.31(+0.29%) |
Jan 16, 2020 | 109.46 | 110.15 | 109.03 | 110.06 | 1,530,044 | +1.50(+1.38%) |
Jan 15, 2020 | 110.32 | 110.32 | 108.31 | 108.57 | 1,871,597 | -1.87(-1.69%) |
Jan 14, 2020 | 109.92 | 111.41 | 109.67 | 110.43 | 1,436,070 | +0.43(+0.39%) |
Jan 13, 2020 | 109.74 | 110.53 | 109.22 | 110.00 | 1,469,418 | +0.45(+0.41%) |
Jan 10, 2020 | 111.61 | 111.62 | 109.36 | 109.55 | 1,743,166 | -1.93(-1.73%) |
Jan 09, 2020 | 112.37 | 112.43 | 110.63 | 111.48 | 1,535,333 | +0.00(+0.00%) |
Jan 08, 2020 | 111.15 | 112.22 | 110.58 | 111.48 | 2,204,227 | +1.00(+0.90%) |
Jan 07, 2020 | 109.85 | 111.68 | 109.39 | 110.48 | 2,397,179 | +2.46(+2.27%) |
Jan 06, 2020 | 107.40 | 108.39 | 106.81 | 108.02 | 2,142,440 | -1.28(-1.17%) |
Jan 03, 2020 | 109.02 | 110.56 | 108.77 | 109.31 | 1,487,508 | -1.96(-1.76%) |
Jan 02, 2020 | 110.97 | 111.47 | 109.70 | 111.27 | 1,384,631 | +1.47(+1.34%) |
Dec 31, 2019 | 109.78 | 110.07 | 109.14 | 109.80 | 1,042,760 | -0.02(-0.02%) |
Dec 30, 2019 | 110.20 | 110.36 | 108.96 | 109.81 | 1,198,566 | -0.55(-0.49%) |
Dec 27, 2019 | 110.61 | 110.87 | 109.93 | 110.36 | 1,473,005 | -0.26(-0.23%) |
Dec 26, 2019 | 110.56 | 110.99 | 110.18 | 110.62 | 987,813 | +0.01(+0.01%) |
Dec 24, 2019 | 110.18 | 110.76 | 110.05 | 110.61 | 527,982 | +0.51(+0.46%) |
Dec 23, 2019 | 110.87 | 111.37 | 109.97 | 110.10 | 1,694,703 | -0.60(-0.54%) |
Dec 20, 2019 | 111.03 | 111.07 | 108.93 | 110.70 | 4,815,489 | +1.03(+0.94%) |
Dec 19, 2019 | 108.45 | 109.78 | 108.22 | 109.67 | 1,722,054 | +1.57(+1.45%) |
Dec 18, 2019 | 109.84 | 110.43 | 107.97 | 108.10 | 2,931,506 | -1.68(-1.53%) |
Dec 17, 2019 | 109.86 | 110.32 | 109.08 | 109.78 | 1,588,331 | -0.04(-0.03%) |
Dec 16, 2019 | 110.42 | 111.33 | 109.47 | 109.81 | 2,232,437 | +0.08(+0.08%) |
Dec 13, 2019 | 108.63 | 110.38 | 108.00 | 109.73 | 1,779,642 | +0.89(+0.81%) |
Dec 12, 2019 | 107.05 | 109.63 | 106.81 | 108.84 | 2,623,627 | +1.81(+1.69%) |
Dec 11, 2019 | 106.20 | 107.62 | 106.05 | 107.03 | 2,384,699 | +1.33(+1.26%) |
Dec 10, 2019 | 105.86 | 106.65 | 105.35 | 105.70 | 3,047,812 | -0.19(-0.18%) |
Dec 09, 2019 | 106.97 | 106.97 | 105.80 | 105.90 | 1,679,639 | -1.17(-1.10%) |
Dec 06, 2019 | 106.01 | 107.26 | 105.69 | 107.07 | 2,327,324 | +2.27(+2.17%) |
Dec 05, 2019 | 105.28 | 106.46 | 104.55 | 104.80 | 2,644,658 | -0.39(-0.37%) |
Dec 04, 2019 | 102.80 | 105.30 | 102.80 | 105.19 | 3,143,062 | +3.81(+3.76%) |
Dec 03, 2019 | 100.73 | 101.54 | 99.93 | 101.38 | 2,345,876 | -0.93(-0.91%) |