Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.17 | 102.03 | 98.35 | 101.30 | 16,718,316 | -2.30(-2.22%) |
Feb 27, 2020 | 106.82 | 107.94 | 103.52 | 103.60 | 10,805,525 | -5.17(-4.75%) |
Feb 26, 2020 | 111.22 | 112.12 | 108.65 | 108.77 | 6,948,196 | -1.53(-1.38%) |
Feb 25, 2020 | 114.03 | 114.47 | 109.94 | 110.30 | 7,979,899 | -3.67(-3.22%) |
Feb 24, 2020 | 113.25 | 115.23 | 113.15 | 113.97 | 6,999,456 | -2.65(-2.28%) |
Feb 21, 2020 | 117.56 | 117.56 | 115.84 | 116.62 | 4,544,660 | -1.07(-0.91%) |
Feb 20, 2020 | 117.38 | 118.01 | 116.37 | 117.70 | 3,700,922 | +0.28(+0.24%) |
Feb 19, 2020 | 117.95 | 118.22 | 116.99 | 117.42 | 3,511,289 | -0.19(-0.16%) |
Feb 18, 2020 | 116.58 | 117.82 | 116.47 | 117.60 | 4,295,455 | +0.31(+0.27%) |
Feb 14, 2020 | 120.19 | 120.30 | 116.57 | 117.29 | 7,836,365 | -2.81(-2.34%) |
Feb 13, 2020 | 120.15 | 120.51 | 119.40 | 120.10 | 4,907,702 | -0.78(-0.64%) |
Feb 12, 2020 | 119.67 | 121.11 | 119.49 | 120.88 | 5,701,766 | +1.42(+1.19%) |
Feb 11, 2020 | 120.73 | 120.81 | 118.87 | 119.46 | 4,925,753 | -0.74(-0.61%) |
Feb 10, 2020 | 119.06 | 120.20 | 117.98 | 120.20 | 6,729,567 | +0.79(+0.66%) |
Feb 07, 2020 | 120.29 | 121.06 | 119.02 | 119.40 | 8,252,903 | -1.35(-1.12%) |
Feb 06, 2020 | 120.80 | 122.28 | 119.72 | 120.75 | 10,898,264 | +0.33(+0.28%) |
Feb 05, 2020 | 115.70 | 121.27 | 115.66 | 120.42 | 18,668,874 | +5.56(+4.84%) |
Feb 04, 2020 | 113.83 | 115.06 | 113.14 | 114.86 | 7,295,830 | +2.19(+1.94%) |
Feb 03, 2020 | 111.11 | 113.45 | 110.84 | 112.67 | 11,536,962 | +1.96(+1.77%) |
Jan 31, 2020 | 110.07 | 110.96 | 108.45 | 110.71 | 24,659,324 | +5.36(+5.09%) |
Jan 30, 2020 | 105.34 | 105.50 | 103.96 | 105.35 | 6,537,394 | -0.71(-0.67%) |
Jan 29, 2020 | 107.20 | 107.52 | 105.99 | 106.06 | 3,964,183 | -1.43(-1.33%) |
Jan 28, 2020 | 107.45 | 108.20 | 106.88 | 107.49 | 4,478,717 | +0.72(+0.67%) |
Jan 27, 2020 | 106.68 | 107.89 | 106.38 | 106.78 | 5,407,503 | -1.49(-1.38%) |
Jan 24, 2020 | 110.45 | 110.86 | 108.19 | 108.27 | 7,244,281 | -1.78(-1.62%) |
Jan 23, 2020 | 111.07 | 111.24 | 109.50 | 110.05 | 7,340,751 | -0.79(-0.71%) |
Jan 22, 2020 | 110.40 | 112.30 | 109.80 | 110.83 | 21,375,870 | +3.64(+3.39%) |
Jan 21, 2020 | 106.15 | 107.34 | 105.99 | 107.20 | 9,293,433 | +0.66(+0.62%) |
Jan 17, 2020 | 105.17 | 106.55 | 104.88 | 106.54 | 7,300,364 | +0.25(+0.24%) |
Jan 16, 2020 | 105.77 | 106.44 | 105.54 | 106.28 | 5,608,380 | +1.05(+1.00%) |
Jan 15, 2020 | 104.76 | 106.34 | 104.53 | 105.23 | 5,252,518 | +0.62(+0.59%) |
Jan 14, 2020 | 104.97 | 105.64 | 104.41 | 104.62 | 4,778,748 | -0.60(-0.57%) |
Jan 13, 2020 | 104.36 | 105.25 | 104.04 | 105.22 | 4,584,122 | -0.07(-0.07%) |
Jan 10, 2020 | 105.53 | 106.20 | 105.00 | 105.29 | 4,226,533 | -0.04(-0.04%) |
Jan 09, 2020 | 104.56 | 105.37 | 104.23 | 105.33 | 4,843,194 | +1.10(+1.06%) |
Jan 08, 2020 | 103.61 | 104.65 | 103.16 | 104.23 | 5,642,098 | +0.96(+0.93%) |
Jan 07, 2020 | 102.98 | 103.96 | 102.75 | 103.26 | 4,242,452 | -0.03(-0.03%) |
Jan 06, 2020 | 102.77 | 103.40 | 102.60 | 103.29 | 3,148,907 | -0.19(-0.18%) |
Jan 03, 2020 | 102.89 | 103.88 | 102.88 | 103.48 | 3,081,490 | -0.83(-0.80%) |
Jan 02, 2020 | 103.99 | 104.70 | 103.81 | 104.31 | 4,087,573 | +1.06(+1.03%) |
Dec 31, 2019 | 102.02 | 103.31 | 101.98 | 103.25 | 4,904,731 | +0.95(+0.93%) |
Dec 30, 2019 | 104.14 | 104.22 | 102.06 | 102.30 | 5,347,340 | -1.89(-1.82%) |
Dec 27, 2019 | 103.99 | 104.56 | 103.89 | 104.19 | 3,573,651 | +0.28(+0.27%) |
Dec 26, 2019 | 103.97 | 104.23 | 103.72 | 103.92 | 2,764,791 | -0.05(-0.05%) |
Dec 24, 2019 | 104.46 | 104.47 | 103.69 | 103.97 | 1,560,478 | -0.44(-0.42%) |
Dec 23, 2019 | 104.59 | 104.87 | 103.99 | 104.41 | 3,639,157 | -0.03(-0.03%) |
Dec 20, 2019 | 104.56 | 105.08 | 103.95 | 104.44 | 9,233,047 | +0.79(+0.77%) |
Dec 19, 2019 | 103.57 | 103.78 | 103.36 | 103.65 | 5,019,617 | +0.11(+0.11%) |
Dec 18, 2019 | 103.64 | 103.99 | 103.33 | 103.53 | 4,026,889 | +0.15(+0.14%) |
Dec 17, 2019 | 103.43 | 103.75 | 102.80 | 103.39 | 3,774,210 | +0.07(+0.07%) |
Dec 16, 2019 | 103.94 | 104.33 | 103.10 | 103.32 | 3,958,609 | -0.06(-0.06%) |
Dec 13, 2019 | 103.80 | 104.37 | 103.22 | 103.38 | 3,290,895 | -0.85(-0.82%) |
Dec 12, 2019 | 102.99 | 104.50 | 102.95 | 104.23 | 6,262,860 | +1.20(+1.17%) |
Dec 11, 2019 | 103.30 | 103.61 | 102.96 | 103.03 | 5,132,318 | -0.12(-0.11%) |
Dec 10, 2019 | 103.16 | 103.86 | 102.88 | 103.15 | 4,518,327 | -0.01(-0.01%) |
Dec 09, 2019 | 102.72 | 103.67 | 102.65 | 103.16 | 3,853,759 | +0.54(+0.53%) |
Dec 06, 2019 | 102.25 | 103.13 | 102.22 | 102.62 | 4,463,202 | +1.01(+0.99%) |
Dec 05, 2019 | 102.44 | 102.63 | 101.39 | 101.61 | 4,667,689 | -0.06(-0.06%) |
Dec 04, 2019 | 102.34 | 102.97 | 101.65 | 101.67 | 4,582,813 | -0.10(-0.10%) |
Dec 03, 2019 | 101.68 | 102.02 | 100.67 | 101.77 | 4,813,987 | -0.61(-0.59%) |