Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.06 | 97.40 | 91.82 | 96.27 | 6,188,099 | +1.36(+1.43%) |
Feb 27, 2020 | 94.64 | 99.73 | 92.33 | 94.92 | 7,766,786 | -1.90(-1.96%) |
Feb 26, 2020 | 98.54 | 99.71 | 95.24 | 96.82 | 6,178,834 | -0.97(-0.99%) |
Feb 25, 2020 | 103.66 | 103.73 | 97.22 | 97.79 | 5,551,222 | -5.08(-4.94%) |
Feb 24, 2020 | 103.46 | 104.19 | 102.35 | 102.87 | 4,616,239 | -5.49(-5.07%) |
Feb 21, 2020 | 109.91 | 109.98 | 108.11 | 108.36 | 1,735,176 | -2.40(-2.17%) |
Feb 20, 2020 | 111.08 | 112.57 | 110.53 | 110.76 | 1,178,369 | -0.66(-0.60%) |
Feb 19, 2020 | 110.81 | 112.20 | 110.81 | 111.42 | 1,560,568 | +0.73(+0.66%) |
Feb 18, 2020 | 111.73 | 112.05 | 110.61 | 110.69 | 1,825,225 | -1.29(-1.15%) |
Feb 14, 2020 | 111.84 | 112.37 | 110.89 | 111.98 | 959,504 | +0.27(+0.24%) |
Feb 13, 2020 | 111.42 | 112.28 | 109.94 | 111.71 | 1,411,648 | -0.73(-0.65%) |
Feb 12, 2020 | 112.24 | 114.20 | 111.95 | 112.44 | 1,912,204 | +0.75(+0.67%) |
Feb 11, 2020 | 109.22 | 113.79 | 107.81 | 111.69 | 2,415,275 | +1.55(+1.41%) |
Feb 10, 2020 | 109.20 | 110.14 | 108.93 | 110.14 | 2,048,431 | +0.52(+0.48%) |
Feb 07, 2020 | 110.19 | 110.41 | 109.20 | 109.61 | 1,386,422 | -1.84(-1.65%) |
Feb 06, 2020 | 112.44 | 112.62 | 110.56 | 111.45 | 1,494,115 | -0.55(-0.49%) |
Feb 05, 2020 | 111.20 | 112.33 | 110.91 | 112.01 | 2,167,957 | +2.29(+2.09%) |
Feb 04, 2020 | 108.70 | 110.75 | 108.18 | 109.71 | 1,708,372 | +3.06(+2.87%) |
Feb 03, 2020 | 107.34 | 108.68 | 106.63 | 106.66 | 2,121,167 | +0.05(+0.05%) |
Jan 31, 2020 | 107.61 | 107.69 | 105.83 | 106.61 | 3,647,208 | -1.26(-1.16%) |
Jan 30, 2020 | 107.10 | 108.23 | 106.03 | 107.86 | 2,415,960 | -0.93(-0.85%) |
Jan 29, 2020 | 106.94 | 108.91 | 106.94 | 108.79 | 1,874,930 | +2.13(+1.99%) |
Jan 28, 2020 | 104.83 | 106.85 | 104.39 | 106.67 | 2,085,450 | +2.89(+2.78%) |
Jan 27, 2020 | 103.15 | 104.79 | 102.39 | 103.78 | 4,196,102 | -3.51(-3.27%) |
Jan 24, 2020 | 110.22 | 110.22 | 106.29 | 107.29 | 2,128,827 | -2.44(-2.23%) |
Jan 23, 2020 | 107.98 | 109.92 | 106.46 | 109.73 | 1,625,068 | +0.11(+0.10%) |
Jan 22, 2020 | 109.75 | 111.36 | 109.32 | 109.62 | 1,735,748 | +0.23(+0.21%) |
Jan 21, 2020 | 111.25 | 111.38 | 108.72 | 109.40 | 4,076,875 | -3.26(-2.90%) |
Jan 17, 2020 | 110.93 | 112.70 | 110.74 | 112.66 | 2,540,578 | +2.29(+2.08%) |
Jan 16, 2020 | 109.10 | 110.42 | 108.97 | 110.37 | 1,230,751 | +1.95(+1.80%) |
Jan 15, 2020 | 107.74 | 108.65 | 107.39 | 108.42 | 1,330,786 | +0.53(+0.49%) |
Jan 14, 2020 | 107.93 | 108.29 | 107.39 | 107.88 | 1,246,937 | -0.20(-0.18%) |
Jan 13, 2020 | 107.74 | 108.12 | 107.01 | 108.08 | 1,591,516 | +0.68(+0.64%) |
Jan 10, 2020 | 108.24 | 108.24 | 107.19 | 107.40 | 1,310,685 | -0.48(-0.45%) |
Jan 09, 2020 | 108.68 | 108.98 | 107.84 | 107.88 | 1,614,036 | -0.12(-0.11%) |
Jan 08, 2020 | 106.94 | 108.82 | 106.70 | 108.00 | 2,772,242 | +0.91(+0.85%) |
Jan 07, 2020 | 108.06 | 108.28 | 106.97 | 107.09 | 1,515,692 | -1.12(-1.03%) |
Jan 06, 2020 | 107.81 | 108.24 | 107.39 | 108.21 | 1,842,474 | -0.56(-0.52%) |
Jan 03, 2020 | 108.78 | 109.19 | 107.44 | 108.77 | 1,875,123 | -1.44(-1.31%) |
Jan 02, 2020 | 109.92 | 110.39 | 109.24 | 110.22 | 2,037,153 | +0.53(+0.49%) |
Dec 31, 2019 | 109.85 | 110.30 | 109.39 | 109.68 | 1,342,638 | -0.45(-0.41%) |
Dec 30, 2019 | 111.26 | 111.44 | 109.74 | 110.14 | 963,825 | -1.01(-0.91%) |
Dec 27, 2019 | 111.08 | 111.54 | 110.53 | 111.15 | 900,047 | +0.44(+0.40%) |
Dec 26, 2019 | 110.20 | 110.74 | 110.07 | 110.70 | 1,282,432 | +0.56(+0.51%) |
Dec 24, 2019 | 110.20 | 110.68 | 109.85 | 110.14 | 441,479 | +0.09(+0.08%) |
Dec 23, 2019 | 109.83 | 110.45 | 109.81 | 110.05 | 1,512,563 | -0.14(-0.13%) |
Dec 20, 2019 | 109.95 | 110.48 | 109.09 | 110.19 | 3,381,370 | +1.07(+0.98%) |
Dec 19, 2019 | 108.06 | 109.45 | 107.93 | 109.12 | 1,957,337 | +1.08(+1.00%) |
Dec 18, 2019 | 107.83 | 108.45 | 107.31 | 108.04 | 2,552,463 | +0.45(+0.41%) |
Dec 17, 2019 | 107.12 | 107.70 | 106.55 | 107.60 | 2,132,602 | +0.32(+0.30%) |
Dec 16, 2019 | 106.85 | 108.09 | 106.51 | 107.28 | 2,544,833 | +1.27(+1.19%) |
Dec 13, 2019 | 105.36 | 106.25 | 105.00 | 106.02 | 1,300,978 | +0.67(+0.64%) |
Dec 12, 2019 | 104.50 | 106.05 | 104.20 | 105.34 | 1,437,650 | +0.81(+0.78%) |
Dec 11, 2019 | 103.95 | 104.78 | 103.64 | 104.53 | 1,469,922 | +0.99(+0.96%) |
Dec 10, 2019 | 103.76 | 104.41 | 103.36 | 103.54 | 1,343,908 | -0.05(-0.05%) |
Dec 09, 2019 | 104.43 | 104.94 | 103.59 | 103.59 | 1,420,320 | -0.71(-0.68%) |
Dec 06, 2019 | 104.69 | 105.08 | 104.15 | 104.30 | 1,052,633 | +0.55(+0.53%) |
Dec 05, 2019 | 103.46 | 104.14 | 103.13 | 103.75 | 1,109,062 | +0.72(+0.70%) |
Dec 04, 2019 | 102.95 | 103.61 | 102.71 | 103.03 | 1,126,642 | +0.23(+0.22%) |
Dec 03, 2019 | 102.12 | 103.03 | 101.62 | 102.80 | 1,503,587 | -0.79(-0.76%) |