Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.48 | 99.41 | 94.89 | 98.25 | 5,349,100 | -0.09(-0.09%) |
Feb 27, 2020 | 98.21 | 103.52 | 94.27 | 98.34 | 6,170,629 | -2.47(-2.45%) |
Feb 26, 2020 | 109.00 | 109.29 | 100.24 | 100.81 | 5,094,459 | -7.69(-7.09%) |
Feb 25, 2020 | 113.37 | 113.67 | 107.21 | 108.51 | 3,459,958 | -3.39(-3.03%) |
Feb 24, 2020 | 112.75 | 114.02 | 110.16 | 111.89 | 4,580,020 | -7.78(-6.50%) |
Feb 21, 2020 | 120.05 | 121.19 | 119.47 | 119.67 | 2,068,155 | -1.53(-1.27%) |
Feb 20, 2020 | 120.75 | 123.29 | 120.67 | 121.21 | 2,192,028 | -0.22(-0.18%) |
Feb 19, 2020 | 120.53 | 122.36 | 118.85 | 121.43 | 3,228,872 | +0.78(+0.64%) |
Feb 18, 2020 | 121.62 | 124.11 | 120.47 | 120.65 | 3,230,914 | -1.69(-1.38%) |
Feb 14, 2020 | 123.59 | 124.28 | 119.57 | 122.34 | 10,421,377 | +12.16(+11.04%) |
Feb 13, 2020 | 109.59 | 111.55 | 109.59 | 110.18 | 3,725,272 | -0.38(-0.34%) |
Feb 12, 2020 | 109.41 | 110.66 | 109.19 | 110.56 | 2,664,690 | +1.76(+1.62%) |
Feb 11, 2020 | 108.89 | 109.65 | 107.94 | 108.80 | 2,072,974 | +0.49(+0.45%) |
Feb 10, 2020 | 109.25 | 109.41 | 107.79 | 108.31 | 2,046,926 | -1.37(-1.25%) |
Feb 07, 2020 | 111.04 | 111.12 | 109.39 | 109.68 | 1,805,483 | -1.65(-1.49%) |
Feb 06, 2020 | 111.00 | 111.81 | 110.38 | 111.34 | 1,237,748 | +0.65(+0.58%) |
Feb 05, 2020 | 111.37 | 111.55 | 109.35 | 110.69 | 1,243,263 | +0.44(+0.40%) |
Feb 04, 2020 | 108.63 | 110.93 | 108.39 | 110.25 | 1,832,718 | +2.85(+2.65%) |
Feb 03, 2020 | 108.56 | 109.64 | 106.98 | 107.40 | 2,981,879 | -0.65(-0.60%) |
Jan 31, 2020 | 108.68 | 108.95 | 106.64 | 108.05 | 3,293,591 | -0.65(-0.60%) |
Jan 30, 2020 | 106.18 | 108.83 | 105.89 | 108.70 | 2,091,092 | -0.45(-0.41%) |
Jan 29, 2020 | 108.92 | 109.79 | 107.96 | 109.14 | 1,243,847 | +0.44(+0.40%) |
Jan 28, 2020 | 109.16 | 109.99 | 108.60 | 108.71 | 1,673,114 | +0.03(+0.03%) |
Jan 27, 2020 | 106.49 | 109.48 | 106.49 | 108.68 | 2,044,063 | -3.05(-2.73%) |
Jan 24, 2020 | 113.70 | 113.86 | 111.32 | 111.72 | 1,699,892 | -1.58(-1.40%) |
Jan 23, 2020 | 109.06 | 113.67 | 108.85 | 113.31 | 3,237,360 | +3.69(+3.36%) |
Jan 22, 2020 | 110.30 | 111.46 | 109.47 | 109.62 | 1,584,266 | -0.14(-0.13%) |
Jan 21, 2020 | 110.31 | 110.55 | 108.41 | 109.76 | 3,230,348 | -1.64(-1.48%) |
Jan 17, 2020 | 111.78 | 112.14 | 110.56 | 111.41 | 1,801,669 | +0.08(+0.07%) |
Jan 16, 2020 | 110.69 | 111.75 | 110.23 | 111.33 | 1,656,467 | +1.00(+0.90%) |
Jan 15, 2020 | 110.15 | 110.93 | 109.92 | 110.33 | 2,088,339 | +0.33(+0.30%) |
Jan 14, 2020 | 110.01 | 110.39 | 109.17 | 110.00 | 1,163,604 | -0.18(-0.16%) |
Jan 13, 2020 | 110.84 | 110.96 | 109.64 | 110.18 | 1,550,444 | -0.10(-0.09%) |
Jan 10, 2020 | 109.44 | 110.64 | 109.02 | 110.28 | 1,788,119 | +0.93(+0.85%) |
Jan 09, 2020 | 108.72 | 109.66 | 108.45 | 109.35 | 1,752,511 | +1.14(+1.05%) |
Jan 08, 2020 | 109.79 | 110.57 | 107.66 | 108.22 | 1,997,396 | -1.38(-1.25%) |
Jan 07, 2020 | 108.28 | 109.88 | 108.10 | 109.59 | 1,821,284 | +1.26(+1.16%) |
Jan 06, 2020 | 107.76 | 108.67 | 107.40 | 108.34 | 2,226,507 | -0.39(-0.36%) |
Jan 03, 2020 | 109.18 | 110.03 | 107.95 | 108.73 | 2,034,531 | -1.84(-1.67%) |
Jan 02, 2020 | 108.47 | 110.74 | 108.38 | 110.57 | 3,494,159 | +2.83(+2.63%) |
Dec 31, 2019 | 107.21 | 107.88 | 106.91 | 107.74 | 1,831,379 | +0.37(+0.34%) |
Dec 30, 2019 | 107.80 | 108.35 | 107.21 | 107.37 | 1,561,389 | -0.55(-0.51%) |
Dec 27, 2019 | 108.84 | 109.16 | 107.88 | 107.92 | 1,653,119 | -0.75(-0.69%) |
Dec 26, 2019 | 108.35 | 109.09 | 108.33 | 108.67 | 1,854,768 | +0.30(+0.28%) |
Dec 24, 2019 | 107.97 | 108.89 | 107.62 | 108.37 | 1,690,959 | +0.77(+0.71%) |
Dec 23, 2019 | 109.83 | 110.15 | 107.56 | 107.60 | 2,552,793 | -2.07(-1.89%) |
Dec 20, 2019 | 108.73 | 110.54 | 107.61 | 109.67 | 5,068,261 | +0.98(+0.90%) |
Dec 19, 2019 | 109.98 | 110.59 | 108.50 | 108.70 | 3,708,739 | -1.39(-1.27%) |
Dec 18, 2019 | 111.14 | 111.23 | 109.72 | 110.09 | 3,018,136 | -1.01(-0.91%) |
Dec 17, 2019 | 113.68 | 113.78 | 110.66 | 111.10 | 3,536,683 | -2.71(-2.38%) |
Dec 16, 2019 | 113.18 | 114.09 | 113.09 | 113.81 | 2,281,330 | +1.46(+1.30%) |
Dec 13, 2019 | 113.19 | 114.13 | 112.30 | 112.34 | 2,118,341 | -0.74(-0.65%) |
Dec 12, 2019 | 112.02 | 113.54 | 111.98 | 113.08 | 2,355,580 | +1.53(+1.38%) |
Dec 11, 2019 | 111.44 | 112.03 | 110.43 | 111.55 | 2,514,925 | +0.11(+0.10%) |
Dec 10, 2019 | 109.21 | 112.75 | 108.70 | 111.44 | 4,845,219 | +3.04(+2.80%) |
Dec 09, 2019 | 107.96 | 109.03 | 107.25 | 108.40 | 2,834,456 | +1.22(+1.13%) |
Dec 06, 2019 | 106.65 | 108.68 | 106.28 | 107.18 | 4,782,603 | +1.89(+1.80%) |
Dec 05, 2019 | 104.67 | 106.59 | 103.85 | 105.29 | 5,477,292 | +0.12(+0.11%) |
Dec 04, 2019 | 105.71 | 108.92 | 102.22 | 105.17 | 16,795,946 | +6.15(+6.21%) |
Dec 03, 2019 | 99.40 | 99.56 | 98.81 | 99.02 | 2,377,066 | -1.35(-1.35%) |