Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.78 | 105.20 | 104.67 | 105.09 | 19,068,858 | +0.77(+0.74%) |
Feb 27, 2020 | 104.67 | 104.67 | 104.31 | 104.32 | 12,835,471 | +0.02(+0.02%) |
Feb 26, 2020 | 104.28 | 104.54 | 104.22 | 104.31 | 5,267,347 | -0.11(-0.10%) |
Feb 25, 2020 | 104.24 | 104.51 | 104.23 | 104.41 | 8,266,146 | +0.18(+0.17%) |
Feb 24, 2020 | 104.38 | 104.38 | 104.20 | 104.23 | 8,282,293 | +0.33(+0.32%) |
Feb 21, 2020 | 103.86 | 104.08 | 103.84 | 103.90 | 4,968,460 | +0.21(+0.20%) |
Feb 20, 2020 | 103.56 | 103.69 | 103.53 | 103.69 | 4,485,487 | +0.23(+0.23%) |
Feb 19, 2020 | 103.45 | 103.51 | 103.38 | 103.45 | 4,083,138 | -0.03(-0.03%) |
Feb 18, 2020 | 103.52 | 103.59 | 103.39 | 103.48 | 5,390,987 | +0.14(+0.13%) |
Feb 14, 2020 | 103.40 | 103.43 | 103.33 | 103.35 | 4,429,003 | +0.11(+0.10%) |
Feb 13, 2020 | 103.18 | 103.30 | 103.17 | 103.24 | 5,766,566 | +0.07(+0.07%) |
Feb 12, 2020 | 103.19 | 103.21 | 103.11 | 103.17 | 7,048,672 | -0.11(-0.11%) |
Feb 11, 2020 | 103.40 | 103.40 | 103.26 | 103.27 | 6,229,910 | -0.13(-0.12%) |
Feb 10, 2020 | 103.48 | 103.48 | 103.35 | 103.40 | 9,054,903 | +0.12(+0.11%) |
Feb 07, 2020 | 103.27 | 103.34 | 103.17 | 103.28 | 5,777,312 | +0.30(+0.29%) |
Feb 06, 2020 | 102.92 | 103.02 | 102.88 | 102.98 | 7,562,846 | +0.06(+0.06%) |
Feb 05, 2020 | 102.92 | 102.97 | 102.87 | 102.92 | 6,709,367 | -0.15(-0.15%) |
Feb 04, 2020 | 103.17 | 103.17 | 102.98 | 103.08 | 5,851,037 | -0.34(-0.33%) |
Feb 03, 2020 | 103.27 | 103.45 | 103.16 | 103.42 | 7,978,190 | -0.03(-0.03%) |
Jan 31, 2020 | 103.30 | 103.47 | 103.21 | 103.45 | 5,609,735 | +0.31(+0.30%) |
Jan 30, 2020 | 103.12 | 103.35 | 103.08 | 103.14 | 7,630,906 | +0.01(+0.01%) |
Jan 29, 2020 | 102.98 | 103.18 | 102.97 | 103.14 | 3,203,113 | +0.23(+0.23%) |
Jan 28, 2020 | 102.95 | 103.01 | 102.82 | 102.90 | 4,947,028 | -0.09(-0.09%) |
Jan 27, 2020 | 102.99 | 103.01 | 102.91 | 102.99 | 5,308,463 | +0.32(+0.31%) |
Jan 24, 2020 | 102.58 | 102.77 | 102.57 | 102.67 | 4,654,314 | +0.19(+0.18%) |
Jan 23, 2020 | 102.54 | 102.59 | 102.49 | 102.49 | 3,800,824 | +0.14(+0.13%) |
Jan 22, 2020 | 102.36 | 102.41 | 102.31 | 102.35 | 4,019,806 | +0.05(+0.05%) |
Jan 21, 2020 | 102.19 | 102.33 | 102.16 | 102.30 | 5,177,797 | +0.29(+0.28%) |
Jan 17, 2020 | 101.98 | 102.05 | 101.94 | 102.01 | 3,328,293 | -0.12(-0.11%) |
Jan 16, 2020 | 102.11 | 102.15 | 102.01 | 102.12 | 3,104,624 | +0.03(+0.03%) |
Jan 15, 2020 | 102.12 | 102.13 | 102.03 | 102.10 | 4,318,075 | +0.13(+0.12%) |
Jan 14, 2020 | 101.94 | 101.98 | 101.90 | 101.97 | 4,017,870 | +0.09(+0.09%) |
Jan 13, 2020 | 101.86 | 101.91 | 101.81 | 101.88 | 4,948,709 | -0.06(-0.06%) |
Jan 10, 2020 | 101.87 | 101.95 | 101.80 | 101.94 | 4,652,430 | +0.17(+0.17%) |
Jan 09, 2020 | 101.50 | 101.77 | 101.47 | 101.77 | 10,097,094 | +0.11(+0.11%) |
Jan 08, 2020 | 101.83 | 101.91 | 101.55 | 101.67 | 8,115,837 | -0.12(-0.11%) |
Jan 07, 2020 | 101.89 | 101.89 | 101.76 | 101.78 | 3,195,076 | -0.11(-0.11%) |
Jan 06, 2020 | 102.08 | 102.08 | 101.82 | 101.89 | 9,011,849 | -0.08(-0.08%) |
Jan 03, 2020 | 101.86 | 102.01 | 101.77 | 101.97 | 4,060,846 | +0.30(+0.29%) |
Jan 02, 2020 | 101.67 | 101.78 | 101.57 | 101.67 | 7,526,715 | +0.28(+0.28%) |
Dec 31, 2019 | 101.55 | 101.55 | 101.39 | 101.39 | 7,544,516 | -0.23(-0.23%) |
Dec 30, 2019 | 101.44 | 101.64 | 101.37 | 101.63 | 4,409,806 | +0.00(+0.00%) |
Dec 27, 2019 | 101.60 | 101.64 | 101.58 | 101.63 | 5,246,119 | +0.14(+0.13%) |
Dec 26, 2019 | 101.44 | 101.50 | 101.35 | 101.49 | 6,729,399 | +0.09(+0.09%) |
Dec 24, 2019 | 101.21 | 101.42 | 101.18 | 101.40 | 2,092,152 | +0.13(+0.12%) |
Dec 23, 2019 | 101.40 | 101.41 | 101.22 | 101.28 | 3,489,411 | -0.07(-0.07%) |
Dec 20, 2019 | 101.25 | 101.36 | 101.20 | 101.35 | 9,762,788 | +0.02(+0.02%) |
Dec 19, 2019 | 101.23 | 101.39 | 101.18 | 101.33 | 6,221,520 | +0.11(+0.11%) |
Dec 18, 2019 | 101.38 | 101.39 | 101.21 | 101.22 | 7,233,939 | -0.20(-0.20%) |
Dec 17, 2019 | 101.51 | 101.52 | 101.36 | 101.42 | 3,348,450 | +0.01(+0.01%) |
Dec 16, 2019 | 101.50 | 101.51 | 101.34 | 101.41 | 5,564,134 | -0.21(-0.20%) |
Dec 13, 2019 | 101.41 | 101.66 | 101.25 | 101.62 | 6,561,874 | +0.41(+0.40%) |
Dec 12, 2019 | 101.60 | 101.60 | 101.09 | 101.21 | 5,639,597 | -0.43(-0.43%) |
Dec 11, 2019 | 101.49 | 101.70 | 101.44 | 101.65 | 4,179,118 | +0.27(+0.27%) |
Dec 10, 2019 | 101.49 | 101.49 | 101.33 | 101.38 | 4,175,269 | -0.04(-0.04%) |
Dec 09, 2019 | 101.51 | 101.54 | 101.40 | 101.41 | 8,213,125 | +0.05(+0.05%) |
Dec 06, 2019 | 101.31 | 101.50 | 101.26 | 101.36 | 5,160,111 | -0.14(-0.14%) |
Dec 05, 2019 | 101.41 | 101.56 | 101.37 | 101.50 | 4,856,545 | -0.12(-0.12%) |
Dec 04, 2019 | 101.67 | 101.75 | 101.50 | 101.62 | 6,445,953 | -0.17(-0.17%) |
Dec 03, 2019 | 101.61 | 101.91 | 101.57 | 101.79 | 5,895,479 | +0.46(+0.45%) |