Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.23 | 94.03 | 90.91 | 92.94 | 10,221,393 | -2.36(-2.48%) |
Feb 27, 2020 | 97.80 | 98.70 | 95.24 | 95.31 | 7,438,567 | -4.55(-4.55%) |
Feb 26, 2020 | 101.23 | 101.71 | 99.52 | 99.86 | 4,785,544 | -0.96(-0.95%) |
Feb 25, 2020 | 103.12 | 103.91 | 100.73 | 100.81 | 5,646,258 | -1.86(-1.81%) |
Feb 24, 2020 | 103.30 | 104.67 | 102.08 | 102.67 | 5,878,139 | -2.92(-2.76%) |
Feb 21, 2020 | 106.33 | 107.27 | 105.40 | 105.59 | 4,273,625 | -1.13(-1.06%) |
Feb 20, 2020 | 105.55 | 106.74 | 105.19 | 106.72 | 2,947,064 | +0.79(+0.74%) |
Feb 19, 2020 | 106.20 | 106.60 | 105.62 | 105.93 | 3,139,129 | -0.40(-0.37%) |
Feb 18, 2020 | 105.53 | 106.36 | 104.99 | 106.33 | 3,460,585 | +1.68(+1.60%) |
Feb 14, 2020 | 106.15 | 106.29 | 104.35 | 104.65 | 3,665,580 | -1.48(-1.40%) |
Feb 13, 2020 | 105.73 | 106.33 | 105.36 | 106.13 | 2,957,839 | +0.15(+0.14%) |
Feb 12, 2020 | 104.67 | 106.55 | 104.50 | 105.98 | 4,194,921 | +1.27(+1.22%) |
Feb 11, 2020 | 105.04 | 105.11 | 103.29 | 104.70 | 3,416,015 | -0.26(-0.25%) |
Feb 10, 2020 | 103.72 | 105.19 | 103.72 | 104.96 | 4,302,935 | +1.23(+1.18%) |
Feb 07, 2020 | 103.20 | 103.76 | 102.70 | 103.73 | 3,310,836 | +0.42(+0.41%) |
Feb 06, 2020 | 104.07 | 104.42 | 102.97 | 103.31 | 4,485,598 | -0.45(-0.43%) |
Feb 05, 2020 | 102.30 | 103.99 | 102.15 | 103.76 | 4,052,305 | +2.15(+2.11%) |
Feb 04, 2020 | 101.97 | 103.01 | 101.57 | 101.61 | 4,040,549 | +0.66(+0.66%) |
Feb 03, 2020 | 99.72 | 101.76 | 99.60 | 100.95 | 5,779,802 | +1.59(+1.60%) |
Jan 31, 2020 | 101.76 | 102.10 | 99.03 | 99.36 | 7,758,905 | -3.53(-3.43%) |
Jan 30, 2020 | 102.08 | 102.92 | 101.29 | 102.89 | 4,976,569 | +0.36(+0.35%) |
Jan 29, 2020 | 103.89 | 104.16 | 102.51 | 102.53 | 5,851,772 | -1.05(-1.01%) |
Jan 28, 2020 | 104.22 | 104.50 | 103.57 | 103.58 | 4,306,383 | -0.31(-0.29%) |
Jan 27, 2020 | 101.35 | 104.27 | 101.00 | 103.89 | 7,553,356 | +1.31(+1.28%) |
Jan 24, 2020 | 104.08 | 104.08 | 101.97 | 102.58 | 4,835,579 | -1.09(-1.05%) |
Jan 23, 2020 | 101.87 | 103.70 | 101.48 | 103.66 | 5,172,944 | +1.46(+1.43%) |
Jan 22, 2020 | 102.41 | 103.26 | 102.08 | 102.20 | 5,648,455 | -0.12(-0.12%) |
Jan 21, 2020 | 104.67 | 104.67 | 102.13 | 102.32 | 9,121,223 | -2.58(-2.46%) |
Jan 17, 2020 | 104.52 | 105.69 | 104.23 | 104.91 | 8,140,063 | +0.54(+0.52%) |
Jan 16, 2020 | 105.11 | 105.27 | 103.93 | 104.37 | 10,431,150 | -0.61(-0.58%) |
Jan 15, 2020 | 105.42 | 107.13 | 103.69 | 104.98 | 29,799,346 | -7.41(-6.59%) |
Jan 14, 2020 | 110.90 | 112.75 | 110.75 | 112.39 | 3,668,829 | +1.25(+1.12%) |
Jan 13, 2020 | 111.79 | 111.87 | 110.30 | 111.14 | 4,048,734 | -0.77(-0.69%) |
Jan 10, 2020 | 111.90 | 112.79 | 111.31 | 111.92 | 5,213,951 | +1.10(+1.00%) |
Jan 09, 2020 | 110.81 | 112.08 | 110.06 | 110.81 | 5,984,483 | +0.09(+0.08%) |
Jan 08, 2020 | 111.31 | 112.38 | 110.67 | 110.72 | 6,387,834 | -0.36(-0.32%) |
Jan 07, 2020 | 110.36 | 111.65 | 110.36 | 111.08 | 4,072,568 | +0.36(+0.32%) |
Jan 06, 2020 | 111.23 | 111.84 | 110.56 | 110.72 | 4,710,793 | -1.22(-1.09%) |
Jan 03, 2020 | 111.85 | 112.63 | 111.20 | 111.94 | 5,594,552 | -1.17(-1.04%) |
Jan 02, 2020 | 115.51 | 115.66 | 112.39 | 113.12 | 5,739,435 | -1.92(-1.67%) |
Dec 31, 2019 | 115.52 | 115.72 | 114.28 | 115.04 | 4,524,523 | -0.61(-0.53%) |
Dec 30, 2019 | 115.75 | 116.60 | 115.22 | 115.65 | 2,838,077 | -0.29(-0.25%) |
Dec 27, 2019 | 115.75 | 115.95 | 115.06 | 115.94 | 2,491,012 | +0.29(+0.25%) |
Dec 26, 2019 | 115.86 | 116.11 | 114.79 | 115.65 | 2,449,600 | +0.31(+0.26%) |
Dec 24, 2019 | 115.66 | 115.66 | 114.81 | 115.34 | 1,831,564 | +0.19(+0.16%) |
Dec 23, 2019 | 116.17 | 116.23 | 114.86 | 115.16 | 4,515,709 | -0.73(-0.63%) |
Dec 20, 2019 | 116.15 | 116.86 | 115.30 | 115.88 | 6,937,632 | +0.40(+0.35%) |
Dec 19, 2019 | 114.60 | 115.73 | 114.28 | 115.48 | 3,669,686 | +0.56(+0.48%) |
Dec 18, 2019 | 115.31 | 115.82 | 114.63 | 114.92 | 4,391,377 | -0.27(-0.23%) |
Dec 17, 2019 | 113.48 | 115.67 | 113.06 | 115.19 | 6,260,505 | +2.17(+1.92%) |
Dec 16, 2019 | 114.66 | 114.85 | 113.02 | 113.02 | 5,001,995 | -1.13(-0.99%) |
Dec 13, 2019 | 113.70 | 114.34 | 113.20 | 114.15 | 3,310,390 | -0.27(-0.24%) |
Dec 12, 2019 | 112.75 | 114.72 | 112.28 | 114.42 | 4,098,404 | +1.54(+1.37%) |
Dec 11, 2019 | 112.52 | 112.96 | 111.92 | 112.88 | 3,138,675 | +0.03(+0.02%) |
Dec 10, 2019 | 113.14 | 113.57 | 112.44 | 112.85 | 3,982,953 | -0.61(-0.54%) |
Dec 09, 2019 | 112.14 | 114.11 | 112.07 | 113.46 | 3,910,474 | +1.27(+1.14%) |
Dec 06, 2019 | 112.31 | 113.41 | 112.03 | 112.19 | 4,798,912 | +0.31(+0.28%) |
Dec 05, 2019 | 112.21 | 112.45 | 110.95 | 111.87 | 2,913,422 | +0.14(+0.13%) |
Dec 04, 2019 | 112.17 | 112.63 | 111.53 | 111.73 | 4,385,774 | +0.43(+0.39%) |
Dec 03, 2019 | 110.00 | 111.78 | 109.76 | 111.30 | 4,758,818 | +0.13(+0.11%) |