Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.17 | 103.04 | 99.32 | 102.30 | 16,553,987 | -2.33(-2.22%) |
Feb 27, 2020 | 107.88 | 109.02 | 104.55 | 104.63 | 10,699,314 | -5.22(-4.75%) |
Feb 26, 2020 | 112.33 | 113.24 | 109.73 | 109.85 | 6,879,900 | -1.54(-1.38%) |
Feb 25, 2020 | 115.16 | 115.60 | 111.04 | 111.39 | 7,901,462 | -3.71(-3.22%) |
Feb 24, 2020 | 114.38 | 116.37 | 114.28 | 115.10 | 6,930,657 | -2.68(-2.28%) |
Feb 21, 2020 | 118.72 | 118.72 | 117.00 | 117.78 | 4,499,989 | -1.08(-0.91%) |
Feb 20, 2020 | 118.54 | 119.18 | 117.52 | 118.87 | 3,664,545 | +0.28(+0.24%) |
Feb 19, 2020 | 119.12 | 119.39 | 118.15 | 118.58 | 3,476,776 | -0.19(-0.16%) |
Feb 18, 2020 | 117.74 | 118.99 | 117.62 | 118.77 | 4,253,234 | +0.32(+0.27%) |
Feb 14, 2020 | 121.38 | 121.49 | 117.73 | 118.46 | 7,759,339 | -2.84(-2.34%) |
Feb 13, 2020 | 121.34 | 121.70 | 120.59 | 121.30 | 4,859,463 | -0.79(-0.64%) |
Feb 12, 2020 | 120.86 | 122.31 | 120.67 | 122.08 | 5,645,722 | +1.44(+1.19%) |
Feb 11, 2020 | 121.93 | 122.01 | 120.05 | 120.64 | 4,877,336 | -0.75(-0.62%) |
Feb 10, 2020 | 120.24 | 121.40 | 119.15 | 121.39 | 6,663,420 | +0.80(+0.67%) |
Feb 07, 2020 | 121.48 | 122.26 | 120.20 | 120.59 | 8,171,783 | -1.36(-1.12%) |
Feb 06, 2020 | 121.99 | 123.50 | 120.91 | 121.95 | 10,791,143 | +0.33(+0.27%) |
Feb 05, 2020 | 116.85 | 122.48 | 116.81 | 121.61 | 18,485,374 | +5.62(+4.84%) |
Feb 04, 2020 | 114.96 | 116.21 | 114.26 | 116.00 | 7,224,117 | +2.21(+1.94%) |
Feb 03, 2020 | 112.22 | 114.57 | 111.94 | 113.79 | 11,423,563 | +1.98(+1.77%) |
Jan 31, 2020 | 111.17 | 112.06 | 109.52 | 111.81 | 24,416,942 | +5.41(+5.09%) |
Jan 30, 2020 | 106.39 | 106.55 | 105.00 | 106.40 | 6,473,137 | -0.71(-0.67%) |
Jan 29, 2020 | 108.26 | 108.58 | 107.04 | 107.11 | 3,925,219 | -1.45(-1.33%) |
Jan 28, 2020 | 108.52 | 109.28 | 107.94 | 108.56 | 4,434,695 | +0.72(+0.67%) |
Jan 27, 2020 | 107.74 | 108.96 | 107.43 | 107.84 | 5,354,351 | -1.51(-1.38%) |
Jan 24, 2020 | 111.55 | 111.96 | 109.27 | 109.34 | 7,173,075 | -1.80(-1.62%) |
Jan 23, 2020 | 112.18 | 112.34 | 110.58 | 111.14 | 7,268,597 | -0.79(-0.71%) |
Jan 22, 2020 | 111.49 | 113.41 | 110.89 | 111.94 | 21,165,760 | +3.67(+3.39%) |
Jan 21, 2020 | 107.21 | 108.40 | 107.04 | 108.26 | 9,202,086 | +0.67(+0.62%) |
Jan 17, 2020 | 106.22 | 107.61 | 105.92 | 107.59 | 7,228,607 | +0.26(+0.24%) |
Jan 16, 2020 | 106.82 | 107.50 | 106.58 | 107.34 | 5,553,254 | +1.06(+1.00%) |
Jan 15, 2020 | 105.80 | 107.39 | 105.57 | 106.28 | 5,200,890 | +0.62(+0.59%) |
Jan 14, 2020 | 106.02 | 106.68 | 105.45 | 105.66 | 4,731,777 | -0.61(-0.57%) |
Jan 13, 2020 | 105.39 | 106.30 | 105.07 | 106.26 | 4,539,063 | -0.07(-0.07%) |
Jan 10, 2020 | 106.58 | 107.25 | 106.04 | 106.33 | 4,184,990 | -0.04(-0.04%) |
Jan 09, 2020 | 105.59 | 106.41 | 105.26 | 106.37 | 4,795,589 | +1.11(+1.06%) |
Jan 08, 2020 | 104.64 | 105.69 | 104.18 | 105.26 | 5,586,640 | +0.97(+0.93%) |
Jan 07, 2020 | 104.00 | 104.99 | 103.78 | 104.29 | 4,200,752 | -0.03(-0.03%) |
Jan 06, 2020 | 103.79 | 104.43 | 103.62 | 104.32 | 3,117,956 | -0.19(-0.18%) |
Jan 03, 2020 | 103.91 | 104.91 | 103.90 | 104.51 | 3,051,201 | -0.84(-0.80%) |
Jan 02, 2020 | 105.02 | 105.73 | 104.84 | 105.35 | 4,047,395 | +1.07(+1.03%) |
Dec 31, 2019 | 103.03 | 104.33 | 103.00 | 104.27 | 4,856,522 | +0.96(+0.93%) |
Dec 30, 2019 | 105.17 | 105.25 | 103.08 | 103.32 | 5,294,780 | -1.91(-1.82%) |
Dec 27, 2019 | 105.02 | 105.60 | 104.92 | 105.23 | 3,538,525 | +0.28(+0.27%) |
Dec 26, 2019 | 105.00 | 105.26 | 104.75 | 104.95 | 2,737,615 | -0.05(-0.05%) |
Dec 24, 2019 | 105.49 | 105.50 | 104.72 | 105.00 | 1,545,140 | -0.44(-0.42%) |
Dec 23, 2019 | 105.63 | 105.91 | 105.02 | 105.45 | 3,603,387 | -0.03(-0.03%) |
Dec 20, 2019 | 105.59 | 106.12 | 104.98 | 105.48 | 9,142,293 | +0.80(+0.77%) |
Dec 19, 2019 | 104.60 | 104.81 | 104.39 | 104.68 | 4,970,278 | +0.12(+0.11%) |
Dec 18, 2019 | 104.67 | 105.02 | 104.36 | 104.56 | 3,987,308 | +0.15(+0.14%) |
Dec 17, 2019 | 104.46 | 104.78 | 103.82 | 104.41 | 3,737,112 | +0.07(+0.07%) |
Dec 16, 2019 | 104.97 | 105.37 | 104.12 | 104.34 | 3,919,699 | -0.06(-0.06%) |
Dec 13, 2019 | 104.83 | 105.41 | 104.25 | 104.41 | 3,258,548 | -0.86(-0.82%) |
Dec 12, 2019 | 104.01 | 105.53 | 103.98 | 105.27 | 6,201,301 | +1.21(+1.17%) |
Dec 11, 2019 | 104.33 | 104.64 | 103.98 | 104.06 | 5,081,872 | -0.12(-0.11%) |
Dec 10, 2019 | 104.18 | 104.89 | 103.90 | 104.17 | 4,473,916 | -0.01(-0.01%) |
Dec 09, 2019 | 103.74 | 104.70 | 103.67 | 104.18 | 3,815,880 | +0.54(+0.52%) |
Dec 06, 2019 | 103.27 | 104.16 | 103.23 | 103.64 | 4,419,332 | +1.02(+0.99%) |
Dec 05, 2019 | 103.46 | 103.65 | 102.40 | 102.62 | 4,621,809 | -0.06(-0.06%) |
Dec 04, 2019 | 103.36 | 103.99 | 102.66 | 102.68 | 4,537,768 | -0.10(-0.10%) |
Dec 03, 2019 | 102.69 | 103.03 | 101.67 | 102.78 | 4,766,670 | -0.62(-0.59%) |