Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.13 | 96.89 | 93.53 | 96.87 | 409,146 | -0.50(-0.51%) |
Feb 27, 2020 | 99.84 | 101.33 | 97.37 | 97.37 | 290,232 | -4.67(-4.58%) |
Feb 26, 2020 | 102.74 | 104.14 | 101.79 | 102.03 | 256,923 | -0.31(-0.30%) |
Feb 25, 2020 | 106.05 | 106.11 | 102.03 | 102.34 | 263,683 | -3.17(-3.00%) |
Feb 24, 2020 | 105.65 | 106.56 | 105.16 | 105.51 | 135,892 | -3.74(-3.42%) |
Feb 21, 2020 | 109.85 | 109.87 | 108.93 | 109.25 | 67,728 | -1.14(-1.04%) |
Feb 20, 2020 | 110.75 | 110.94 | 109.26 | 110.40 | 126,397 | -0.46(-0.41%) |
Feb 19, 2020 | 110.67 | 111.10 | 110.63 | 110.86 | 92,040 | +0.57(+0.52%) |
Feb 18, 2020 | 110.18 | 110.43 | 109.80 | 110.28 | 75,740 | -0.26(-0.24%) |
Feb 14, 2020 | 110.48 | 110.55 | 110.16 | 110.55 | 60,156 | +0.23(+0.20%) |
Feb 13, 2020 | 109.94 | 110.68 | 109.92 | 110.32 | 51,879 | -0.13(-0.12%) |
Feb 12, 2020 | 110.31 | 110.49 | 110.15 | 110.45 | 66,300 | +0.67(+0.61%) |
Feb 11, 2020 | 110.15 | 110.37 | 109.65 | 109.79 | 81,976 | +0.16(+0.15%) |
Feb 10, 2020 | 108.50 | 109.63 | 108.50 | 109.63 | 43,061 | +0.84(+0.78%) |
Feb 07, 2020 | 108.96 | 109.23 | 108.60 | 108.78 | 79,034 | -0.49(-0.45%) |
Feb 06, 2020 | 109.21 | 109.29 | 108.80 | 109.27 | 73,431 | +0.46(+0.42%) |
Feb 05, 2020 | 108.81 | 108.89 | 108.13 | 108.81 | 125,539 | +1.06(+0.98%) |
Feb 04, 2020 | 107.33 | 108.08 | 107.23 | 107.75 | 58,130 | +1.73(+1.63%) |
Feb 03, 2020 | 105.65 | 106.62 | 105.65 | 106.03 | 60,767 | +0.85(+0.81%) |
Jan 31, 2020 | 106.94 | 106.94 | 104.83 | 105.18 | 86,714 | -1.88(-1.75%) |
Jan 30, 2020 | 105.99 | 107.06 | 105.77 | 107.05 | 44,353 | +0.39(+0.37%) |
Jan 29, 2020 | 107.26 | 107.26 | 106.55 | 106.66 | 79,319 | +0.02(+0.02%) |
Jan 28, 2020 | 106.05 | 106.92 | 105.91 | 106.64 | 60,196 | +1.08(+1.02%) |
Jan 27, 2020 | 105.35 | 106.03 | 105.12 | 105.56 | 90,907 | -1.69(-1.57%) |
Jan 24, 2020 | 108.51 | 108.51 | 106.84 | 107.25 | 95,993 | -0.97(-0.90%) |
Jan 23, 2020 | 108.00 | 108.25 | 107.56 | 108.22 | 50,713 | +0.08(+0.07%) |
Jan 22, 2020 | 108.46 | 108.64 | 108.07 | 108.15 | 68,479 | +0.09(+0.09%) |
Jan 21, 2020 | 108.00 | 108.32 | 107.94 | 108.05 | 63,039 | -0.21(-0.19%) |
Jan 17, 2020 | 108.15 | 108.28 | 107.93 | 108.26 | 88,100 | +0.39(+0.37%) |
Jan 16, 2020 | 107.52 | 107.87 | 107.40 | 107.87 | 65,404 | +0.86(+0.81%) |
Jan 15, 2020 | 106.79 | 107.28 | 106.72 | 107.00 | 67,747 | +0.24(+0.23%) |
Jan 14, 2020 | 106.95 | 107.19 | 106.68 | 106.76 | 83,045 | -0.21(-0.19%) |
Jan 13, 2020 | 106.55 | 106.99 | 106.34 | 106.97 | 178,008 | +0.72(+0.68%) |
Jan 10, 2020 | 106.83 | 106.83 | 106.08 | 106.24 | 62,395 | -0.30(-0.28%) |
Jan 09, 2020 | 106.42 | 106.55 | 106.20 | 106.54 | 67,786 | +0.73(+0.69%) |
Jan 08, 2020 | 105.18 | 106.23 | 105.18 | 105.81 | 121,150 | +0.60(+0.57%) |
Jan 07, 2020 | 105.39 | 105.43 | 105.10 | 105.21 | 80,028 | -0.30(-0.28%) |
Jan 06, 2020 | 104.43 | 105.52 | 104.26 | 105.51 | 204,946 | +0.44(+0.42%) |
Jan 03, 2020 | 104.77 | 105.47 | 104.57 | 105.07 | 73,808 | -0.77(-0.73%) |
Jan 02, 2020 | 105.36 | 105.84 | 105.11 | 105.84 | 144,649 | +1.10(+1.05%) |
Dec 31, 2019 | 104.28 | 104.83 | 104.25 | 104.74 | 85,754 | +0.19(+0.18%) |
Dec 30, 2019 | 105.26 | 105.26 | 104.39 | 104.56 | 103,604 | -0.65(-0.61%) |
Dec 27, 2019 | 105.38 | 105.46 | 105.02 | 105.20 | 54,823 | +0.02(+0.02%) |
Dec 26, 2019 | 104.71 | 105.19 | 104.71 | 105.19 | 51,183 | +0.59(+0.57%) |
Dec 24, 2019 | 104.72 | 104.72 | 104.46 | 104.59 | 22,185 | +0.03(+0.03%) |
Dec 23, 2019 | 104.73 | 104.73 | 104.54 | 104.56 | 62,331 | +0.08(+0.07%) |
Dec 20, 2019 | 104.50 | 104.64 | 104.34 | 104.48 | 82,615 | +0.49(+0.48%) |
Dec 19, 2019 | 103.62 | 103.99 | 103.62 | 103.99 | 53,077 | +0.49(+0.47%) |
Dec 18, 2019 | 103.66 | 103.73 | 103.50 | 103.50 | 47,244 | -0.03(-0.03%) |
Dec 17, 2019 | 103.72 | 103.73 | 103.52 | 103.53 | 83,495 | +0.05(+0.04%) |
Dec 16, 2019 | 103.39 | 103.69 | 103.39 | 103.49 | 58,808 | +0.73(+0.71%) |
Dec 13, 2019 | 102.66 | 103.15 | 102.35 | 102.76 | 91,723 | +0.10(+0.10%) |
Dec 12, 2019 | 101.75 | 102.91 | 101.74 | 102.66 | 125,706 | +0.89(+0.87%) |
Dec 11, 2019 | 101.58 | 101.86 | 101.55 | 101.77 | 37,374 | +0.24(+0.24%) |
Dec 10, 2019 | 101.66 | 101.78 | 101.28 | 101.53 | 48,072 | -0.10(-0.10%) |
Dec 09, 2019 | 101.84 | 102.06 | 101.59 | 101.63 | 56,621 | -0.27(-0.27%) |
Dec 06, 2019 | 101.65 | 102.07 | 101.65 | 101.90 | 61,613 | +0.96(+0.95%) |
Dec 05, 2019 | 101.13 | 101.13 | 100.65 | 100.94 | 88,274 | +0.06(+0.06%) |
Dec 04, 2019 | 100.67 | 101.03 | 100.50 | 100.88 | 36,930 | +0.63(+0.63%) |
Dec 03, 2019 | 99.91 | 100.27 | 99.45 | 100.25 | 91,998 | -0.67(-0.67%) |