Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.13 | 104.55 | 104.02 | 104.44 | 19,188,336 | +0.76(+0.74%) |
Feb 27, 2020 | 104.02 | 104.02 | 103.66 | 103.67 | 12,915,894 | +0.02(+0.02%) |
Feb 26, 2020 | 103.63 | 103.89 | 103.57 | 103.66 | 5,300,350 | -0.11(-0.10%) |
Feb 25, 2020 | 103.59 | 103.86 | 103.58 | 103.76 | 8,317,938 | +0.18(+0.17%) |
Feb 24, 2020 | 103.73 | 103.73 | 103.55 | 103.58 | 8,334,187 | +0.33(+0.32%) |
Feb 21, 2020 | 103.22 | 103.43 | 103.20 | 103.25 | 4,999,590 | +0.21(+0.20%) |
Feb 20, 2020 | 102.92 | 103.05 | 102.88 | 103.04 | 4,513,591 | +0.23(+0.23%) |
Feb 19, 2020 | 102.80 | 102.86 | 102.74 | 102.81 | 4,108,721 | -0.03(-0.03%) |
Feb 18, 2020 | 102.87 | 102.94 | 102.75 | 102.84 | 5,424,765 | +0.13(+0.13%) |
Feb 14, 2020 | 102.76 | 102.78 | 102.69 | 102.70 | 4,456,754 | +0.11(+0.11%) |
Feb 13, 2020 | 102.54 | 102.66 | 102.53 | 102.59 | 5,802,697 | +0.07(+0.07%) |
Feb 12, 2020 | 102.55 | 102.57 | 102.47 | 102.52 | 7,092,837 | -0.11(-0.11%) |
Feb 11, 2020 | 102.76 | 102.76 | 102.61 | 102.63 | 6,268,944 | -0.12(-0.12%) |
Feb 10, 2020 | 102.84 | 102.84 | 102.70 | 102.76 | 9,111,638 | +0.12(+0.11%) |
Feb 07, 2020 | 102.62 | 102.69 | 102.53 | 102.64 | 5,813,510 | +0.30(+0.29%) |
Feb 06, 2020 | 102.28 | 102.38 | 102.23 | 102.34 | 7,610,232 | +0.06(+0.06%) |
Feb 05, 2020 | 102.28 | 102.33 | 102.23 | 102.28 | 6,751,405 | -0.15(-0.15%) |
Feb 04, 2020 | 102.53 | 102.53 | 102.34 | 102.43 | 5,887,697 | -0.34(-0.33%) |
Feb 03, 2020 | 102.62 | 102.81 | 102.52 | 102.77 | 8,028,179 | -0.03(-0.03%) |
Jan 31, 2020 | 102.66 | 102.82 | 102.56 | 102.81 | 5,644,883 | +0.31(+0.30%) |
Jan 30, 2020 | 102.48 | 102.71 | 102.44 | 102.50 | 7,678,717 | +0.01(+0.01%) |
Jan 29, 2020 | 102.34 | 102.54 | 102.32 | 102.49 | 3,223,183 | +0.23(+0.23%) |
Jan 28, 2020 | 102.31 | 102.37 | 102.18 | 102.26 | 4,978,023 | -0.09(-0.09%) |
Jan 27, 2020 | 102.35 | 102.37 | 102.27 | 102.35 | 5,341,723 | +0.31(+0.31%) |
Jan 24, 2020 | 101.94 | 102.13 | 101.93 | 102.04 | 4,683,475 | +0.19(+0.18%) |
Jan 23, 2020 | 101.90 | 101.95 | 101.85 | 101.85 | 3,824,638 | +0.14(+0.13%) |
Jan 22, 2020 | 101.72 | 101.77 | 101.68 | 101.71 | 4,044,993 | +0.05(+0.05%) |
Jan 21, 2020 | 101.55 | 101.69 | 101.53 | 101.66 | 5,210,239 | +0.29(+0.28%) |
Jan 17, 2020 | 101.35 | 101.41 | 101.30 | 101.37 | 3,349,147 | -0.12(-0.11%) |
Jan 16, 2020 | 101.47 | 101.52 | 101.37 | 101.49 | 3,124,076 | +0.03(+0.03%) |
Jan 15, 2020 | 101.49 | 101.50 | 101.39 | 101.46 | 4,345,130 | +0.12(+0.12%) |
Jan 14, 2020 | 101.30 | 101.35 | 101.27 | 101.34 | 4,043,044 | +0.09(+0.09%) |
Jan 13, 2020 | 101.23 | 101.27 | 101.17 | 101.25 | 4,979,715 | -0.06(-0.06%) |
Jan 10, 2020 | 101.24 | 101.32 | 101.17 | 101.31 | 4,681,579 | +0.17(+0.17%) |
Jan 09, 2020 | 100.87 | 101.14 | 100.84 | 101.14 | 10,160,357 | +0.11(+0.11%) |
Jan 08, 2020 | 101.19 | 101.27 | 100.92 | 101.03 | 8,166,687 | -0.12(-0.11%) |
Jan 07, 2020 | 101.26 | 101.26 | 101.13 | 101.15 | 3,215,095 | -0.11(-0.11%) |
Jan 06, 2020 | 101.44 | 101.44 | 101.18 | 101.26 | 9,068,312 | -0.08(-0.08%) |
Jan 03, 2020 | 101.23 | 101.37 | 101.13 | 101.34 | 4,086,289 | +0.30(+0.29%) |
Jan 02, 2020 | 101.04 | 101.15 | 100.93 | 101.04 | 7,573,873 | +0.28(+0.28%) |
Dec 31, 2019 | 100.92 | 100.92 | 100.76 | 100.76 | 7,591,787 | -0.23(-0.23%) |
Dec 30, 2019 | 100.81 | 101.01 | 100.74 | 101.00 | 4,437,436 | +0.00(+0.00%) |
Dec 27, 2019 | 100.97 | 101.00 | 100.95 | 101.00 | 5,278,988 | +0.13(+0.13%) |
Dec 26, 2019 | 100.81 | 100.87 | 100.72 | 100.86 | 6,771,562 | +0.09(+0.09%) |
Dec 24, 2019 | 100.58 | 100.79 | 100.55 | 100.77 | 2,105,261 | +0.13(+0.13%) |
Dec 23, 2019 | 100.77 | 100.78 | 100.59 | 100.65 | 3,511,274 | -0.07(-0.07%) |
Dec 20, 2019 | 100.62 | 100.73 | 100.57 | 100.72 | 9,823,957 | +0.02(+0.02%) |
Dec 19, 2019 | 100.60 | 100.75 | 100.55 | 100.70 | 6,260,501 | +0.11(+0.11%) |
Dec 18, 2019 | 100.75 | 100.76 | 100.58 | 100.59 | 7,279,266 | -0.20(-0.20%) |
Dec 17, 2019 | 100.88 | 100.89 | 100.73 | 100.79 | 3,369,431 | +0.01(+0.01%) |
Dec 16, 2019 | 100.87 | 100.88 | 100.71 | 100.78 | 5,598,998 | -0.21(-0.20%) |
Dec 13, 2019 | 100.78 | 101.03 | 100.62 | 100.99 | 6,602,989 | +0.40(+0.40%) |
Dec 12, 2019 | 100.97 | 100.97 | 100.46 | 100.58 | 5,674,933 | -0.43(-0.43%) |
Dec 11, 2019 | 100.86 | 101.07 | 100.81 | 101.01 | 4,205,304 | +0.27(+0.27%) |
Dec 10, 2019 | 100.86 | 100.86 | 100.70 | 100.74 | 4,201,431 | -0.04(-0.04%) |
Dec 09, 2019 | 100.88 | 100.91 | 100.77 | 100.78 | 8,264,587 | +0.05(+0.05%) |
Dec 06, 2019 | 100.68 | 100.87 | 100.63 | 100.73 | 5,192,443 | -0.14(-0.14%) |
Dec 05, 2019 | 100.78 | 100.92 | 100.73 | 100.87 | 4,886,975 | -0.12(-0.12%) |
Dec 04, 2019 | 101.04 | 101.11 | 100.87 | 100.99 | 6,486,342 | -0.17(-0.17%) |
Dec 03, 2019 | 100.98 | 101.27 | 100.94 | 101.16 | 5,932,418 | +0.46(+0.45%) |