Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.22 | 95.41 | 92.41 | 94.99 | 1,680,680 | -1.82(-1.88%) |
Feb 27, 2020 | 99.41 | 100.83 | 96.81 | 96.81 | 745,604 | -4.29(-4.24%) |
Feb 26, 2020 | 102.78 | 103.58 | 101.08 | 101.09 | 469,988 | -1.24(-1.21%) |
Feb 25, 2020 | 106.44 | 106.55 | 102.25 | 102.33 | 623,929 | -3.70(-3.49%) |
Feb 24, 2020 | 106.48 | 106.86 | 105.69 | 106.04 | 424,124 | -3.02(-2.77%) |
Feb 21, 2020 | 109.64 | 109.64 | 108.88 | 109.06 | 230,683 | -1.02(-0.93%) |
Feb 20, 2020 | 109.65 | 110.28 | 109.22 | 110.08 | 247,421 | +0.21(+0.19%) |
Feb 19, 2020 | 110.02 | 110.31 | 109.82 | 109.87 | 415,306 | +0.18(+0.17%) |
Feb 18, 2020 | 109.92 | 109.99 | 109.16 | 109.69 | 326,142 | -0.41(-0.37%) |
Feb 14, 2020 | 110.28 | 110.33 | 109.71 | 110.10 | 239,955 | +0.24(+0.22%) |
Feb 13, 2020 | 109.86 | 110.33 | 109.60 | 109.85 | 206,641 | -0.59(-0.53%) |
Feb 12, 2020 | 110.45 | 110.71 | 110.22 | 110.44 | 208,381 | +0.47(+0.43%) |
Feb 11, 2020 | 109.55 | 110.30 | 109.55 | 109.97 | 209,924 | +0.92(+0.85%) |
Feb 10, 2020 | 108.39 | 109.06 | 108.32 | 109.05 | 191,153 | +0.46(+0.43%) |
Feb 07, 2020 | 109.06 | 109.06 | 108.48 | 108.58 | 217,107 | -0.82(-0.75%) |
Feb 06, 2020 | 110.06 | 110.21 | 109.40 | 109.40 | 202,978 | -0.39(-0.35%) |
Feb 05, 2020 | 108.90 | 109.86 | 108.90 | 109.79 | 218,431 | +1.77(+1.63%) |
Feb 04, 2020 | 108.01 | 108.49 | 107.99 | 108.02 | 427,205 | +1.11(+1.04%) |
Feb 03, 2020 | 106.67 | 107.58 | 106.67 | 106.91 | 459,446 | +0.72(+0.68%) |
Jan 31, 2020 | 107.54 | 107.54 | 105.89 | 106.18 | 264,127 | -1.76(-1.63%) |
Jan 30, 2020 | 106.98 | 107.99 | 106.60 | 107.94 | 266,689 | +0.28(+0.26%) |
Jan 29, 2020 | 108.41 | 108.48 | 107.66 | 107.66 | 239,062 | -0.44(-0.40%) |
Jan 28, 2020 | 107.70 | 108.52 | 107.54 | 108.09 | 184,754 | +0.82(+0.77%) |
Jan 27, 2020 | 107.45 | 107.68 | 107.11 | 107.27 | 286,833 | -1.62(-1.49%) |
Jan 24, 2020 | 110.06 | 110.06 | 108.28 | 108.89 | 231,787 | -1.04(-0.95%) |
Jan 23, 2020 | 109.30 | 110.04 | 108.56 | 109.93 | 187,914 | +0.37(+0.34%) |
Jan 22, 2020 | 109.73 | 110.07 | 109.42 | 109.56 | 222,566 | +0.03(+0.02%) |
Jan 21, 2020 | 109.64 | 109.86 | 109.39 | 109.54 | 269,665 | -0.53(-0.49%) |
Jan 17, 2020 | 110.07 | 110.17 | 109.91 | 110.07 | 291,831 | +0.21(+0.19%) |
Jan 16, 2020 | 109.16 | 109.86 | 109.13 | 109.86 | 242,340 | +1.15(+1.06%) |
Jan 15, 2020 | 108.32 | 109.09 | 108.22 | 108.71 | 246,013 | +0.21(+0.19%) |
Jan 14, 2020 | 107.91 | 108.66 | 107.91 | 108.50 | 199,659 | +0.41(+0.38%) |
Jan 13, 2020 | 107.46 | 108.13 | 107.41 | 108.09 | 355,797 | +0.74(+0.69%) |
Jan 10, 2020 | 107.72 | 107.79 | 107.18 | 107.35 | 202,648 | -0.24(-0.23%) |
Jan 09, 2020 | 107.62 | 107.67 | 107.27 | 107.60 | 209,907 | +0.35(+0.33%) |
Jan 08, 2020 | 107.06 | 107.64 | 106.95 | 107.24 | 223,686 | +0.23(+0.22%) |
Jan 07, 2020 | 107.11 | 107.33 | 106.76 | 107.01 | 214,709 | -0.11(-0.10%) |
Jan 06, 2020 | 106.75 | 107.19 | 106.50 | 107.12 | 338,705 | -0.07(-0.07%) |
Jan 03, 2020 | 107.09 | 107.45 | 106.91 | 107.19 | 287,195 | -0.76(-0.70%) |
Jan 02, 2020 | 108.45 | 108.61 | 107.32 | 107.95 | 514,051 | -0.04(-0.03%) |
Dec 31, 2019 | 107.44 | 108.07 | 107.44 | 107.99 | 233,443 | +0.45(+0.42%) |
Dec 30, 2019 | 107.95 | 108.00 | 107.42 | 107.53 | 341,692 | -0.26(-0.24%) |
Dec 27, 2019 | 108.19 | 108.19 | 107.69 | 107.80 | 230,352 | -0.26(-0.24%) |
Dec 26, 2019 | 107.94 | 108.07 | 107.73 | 108.06 | 156,923 | +0.33(+0.30%) |
Dec 24, 2019 | 107.91 | 107.91 | 107.63 | 107.73 | 148,233 | +0.03(+0.03%) |
Dec 23, 2019 | 108.01 | 108.01 | 107.65 | 107.70 | 326,718 | -0.07(-0.07%) |
Dec 20, 2019 | 107.50 | 107.93 | 107.45 | 107.77 | 174,297 | +0.56(+0.52%) |
Dec 19, 2019 | 107.01 | 107.33 | 106.91 | 107.22 | 538,364 | +0.35(+0.33%) |
Dec 18, 2019 | 106.92 | 106.99 | 106.64 | 106.86 | 273,425 | +0.13(+0.12%) |
Dec 17, 2019 | 106.71 | 106.87 | 106.59 | 106.74 | 213,588 | +0.13(+0.12%) |
Dec 16, 2019 | 106.66 | 106.91 | 106.53 | 106.61 | 300,393 | +0.47(+0.44%) |
Dec 13, 2019 | 106.51 | 106.80 | 105.84 | 106.14 | 198,196 | -0.37(-0.35%) |
Dec 12, 2019 | 105.44 | 106.69 | 105.44 | 106.51 | 229,937 | +1.13(+1.08%) |
Dec 11, 2019 | 105.18 | 105.53 | 105.16 | 105.38 | 261,901 | +0.27(+0.26%) |
Dec 10, 2019 | 105.12 | 105.43 | 104.91 | 105.11 | 262,471 | +0.05(+0.05%) |
Dec 09, 2019 | 105.29 | 105.41 | 105.06 | 105.06 | 232,983 | -0.27(-0.26%) |
Dec 06, 2019 | 105.21 | 105.61 | 105.21 | 105.33 | 180,411 | +0.68(+0.65%) |
Dec 05, 2019 | 104.47 | 104.64 | 104.17 | 104.64 | 203,586 | +0.38(+0.36%) |
Dec 04, 2019 | 103.89 | 104.60 | 103.81 | 104.27 | 225,216 | +0.72(+0.70%) |
Dec 03, 2019 | 103.65 | 103.65 | 102.92 | 103.55 | 340,800 | -0.85(-0.81%) |