Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 91.58 | 93.37 | 90.27 | 92.29 | 10,293,566 | -2.35(-2.48%) |
Feb 27, 2020 | 97.11 | 98.01 | 94.57 | 94.64 | 7,491,091 | -4.52(-4.55%) |
Feb 26, 2020 | 100.52 | 100.99 | 98.82 | 99.16 | 4,819,335 | -0.95(-0.95%) |
Feb 25, 2020 | 102.40 | 103.18 | 100.03 | 100.11 | 5,686,126 | -1.85(-1.81%) |
Feb 24, 2020 | 102.58 | 103.93 | 101.36 | 101.95 | 5,919,645 | -2.89(-2.76%) |
Feb 21, 2020 | 105.58 | 106.52 | 104.66 | 104.85 | 4,303,801 | -1.12(-1.06%) |
Feb 20, 2020 | 104.81 | 105.99 | 104.45 | 105.97 | 2,967,874 | +0.78(+0.74%) |
Feb 19, 2020 | 105.46 | 105.85 | 104.88 | 105.19 | 3,161,295 | -0.39(-0.37%) |
Feb 18, 2020 | 104.79 | 105.62 | 104.25 | 105.58 | 3,485,020 | +1.67(+1.60%) |
Feb 14, 2020 | 105.40 | 105.55 | 103.62 | 103.91 | 3,691,463 | -1.47(-1.39%) |
Feb 13, 2020 | 104.99 | 105.58 | 104.62 | 105.38 | 2,978,724 | +0.15(+0.14%) |
Feb 12, 2020 | 103.94 | 105.80 | 103.77 | 105.23 | 4,224,541 | +1.27(+1.22%) |
Feb 11, 2020 | 104.31 | 104.37 | 102.57 | 103.97 | 3,440,136 | -0.26(-0.25%) |
Feb 10, 2020 | 103.00 | 104.46 | 103.00 | 104.23 | 4,333,318 | +1.22(+1.18%) |
Feb 07, 2020 | 102.48 | 103.04 | 101.98 | 103.01 | 3,334,213 | +0.42(+0.41%) |
Feb 06, 2020 | 103.34 | 103.69 | 102.25 | 102.59 | 4,517,271 | -0.44(-0.43%) |
Feb 05, 2020 | 101.58 | 103.26 | 101.44 | 103.03 | 4,080,918 | +2.13(+2.11%) |
Feb 04, 2020 | 101.25 | 102.28 | 100.86 | 100.90 | 4,069,080 | +0.66(+0.66%) |
Feb 03, 2020 | 99.02 | 101.05 | 98.90 | 100.24 | 5,820,613 | +1.58(+1.60%) |
Jan 31, 2020 | 101.05 | 101.38 | 98.34 | 98.67 | 7,813,690 | -3.50(-3.43%) |
Jan 30, 2020 | 101.37 | 102.20 | 100.58 | 102.17 | 5,011,708 | +0.36(+0.35%) |
Jan 29, 2020 | 103.16 | 103.42 | 101.79 | 101.81 | 5,893,091 | -1.04(-1.01%) |
Jan 28, 2020 | 103.49 | 103.76 | 102.84 | 102.85 | 4,336,790 | -0.30(-0.29%) |
Jan 27, 2020 | 100.64 | 103.54 | 100.30 | 103.16 | 7,606,690 | +1.30(+1.28%) |
Jan 24, 2020 | 103.35 | 103.35 | 101.25 | 101.86 | 4,869,723 | -1.08(-1.05%) |
Jan 23, 2020 | 101.15 | 102.97 | 100.77 | 102.93 | 5,209,470 | +1.45(+1.43%) |
Jan 22, 2020 | 101.70 | 102.53 | 101.37 | 101.48 | 5,688,339 | -0.12(-0.12%) |
Jan 21, 2020 | 103.94 | 103.94 | 101.41 | 101.61 | 9,185,627 | -2.57(-2.46%) |
Jan 17, 2020 | 103.79 | 104.95 | 103.50 | 104.17 | 8,197,539 | +0.53(+0.52%) |
Jan 16, 2020 | 104.37 | 104.53 | 103.20 | 103.64 | 10,504,804 | -0.61(-0.58%) |
Jan 15, 2020 | 104.68 | 106.38 | 102.96 | 104.24 | 30,009,758 | -7.36(-6.59%) |
Jan 14, 2020 | 110.12 | 111.96 | 109.97 | 111.60 | 3,694,734 | +1.24(+1.12%) |
Jan 13, 2020 | 111.01 | 111.09 | 109.53 | 110.36 | 4,077,322 | -0.77(-0.69%) |
Jan 10, 2020 | 111.11 | 112.00 | 110.53 | 111.13 | 5,250,766 | +1.10(+1.00%) |
Jan 09, 2020 | 110.03 | 111.29 | 109.29 | 110.03 | 6,026,739 | +0.09(+0.08%) |
Jan 08, 2020 | 110.53 | 111.59 | 109.89 | 109.95 | 6,432,938 | -0.36(-0.32%) |
Jan 07, 2020 | 109.59 | 110.86 | 109.59 | 110.30 | 4,101,324 | +0.36(+0.32%) |
Jan 06, 2020 | 110.45 | 111.06 | 109.79 | 109.95 | 4,744,056 | -1.21(-1.09%) |
Jan 03, 2020 | 111.07 | 111.84 | 110.42 | 111.16 | 5,634,055 | -1.17(-1.04%) |
Jan 02, 2020 | 114.70 | 114.85 | 111.60 | 112.33 | 5,779,961 | -1.91(-1.67%) |
Dec 31, 2019 | 114.71 | 114.91 | 113.48 | 114.23 | 4,556,471 | -0.61(-0.53%) |
Dec 30, 2019 | 114.94 | 115.78 | 114.41 | 114.84 | 2,858,117 | -0.29(-0.25%) |
Dec 27, 2019 | 114.94 | 115.14 | 114.25 | 115.12 | 2,508,601 | +0.29(+0.25%) |
Dec 26, 2019 | 115.05 | 115.29 | 113.98 | 114.84 | 2,466,897 | +0.30(+0.26%) |
Dec 24, 2019 | 114.85 | 114.85 | 114.00 | 114.53 | 1,844,497 | +0.19(+0.16%) |
Dec 23, 2019 | 115.35 | 115.42 | 114.05 | 114.35 | 4,547,594 | -0.72(-0.63%) |
Dec 20, 2019 | 115.34 | 116.04 | 114.49 | 115.07 | 6,986,618 | +0.40(+0.35%) |
Dec 19, 2019 | 113.80 | 114.92 | 113.48 | 114.67 | 3,695,598 | +0.55(+0.48%) |
Dec 18, 2019 | 114.50 | 115.01 | 113.82 | 114.12 | 4,422,385 | -0.27(-0.23%) |
Dec 17, 2019 | 112.68 | 114.86 | 112.26 | 114.38 | 6,304,710 | +2.16(+1.92%) |
Dec 16, 2019 | 113.86 | 114.05 | 112.23 | 112.23 | 5,037,314 | -1.12(-0.99%) |
Dec 13, 2019 | 112.90 | 113.54 | 112.41 | 113.35 | 3,333,765 | -0.27(-0.24%) |
Dec 12, 2019 | 111.96 | 113.92 | 111.49 | 113.62 | 4,127,343 | +1.53(+1.37%) |
Dec 11, 2019 | 111.73 | 112.17 | 111.13 | 112.08 | 3,160,837 | +0.03(+0.02%) |
Dec 10, 2019 | 112.34 | 112.77 | 111.66 | 112.06 | 4,011,077 | -0.61(-0.54%) |
Dec 09, 2019 | 111.35 | 113.31 | 111.28 | 112.66 | 3,938,086 | +1.27(+1.14%) |
Dec 06, 2019 | 111.52 | 112.62 | 111.25 | 111.40 | 4,832,797 | +0.31(+0.28%) |
Dec 05, 2019 | 111.42 | 111.67 | 110.17 | 111.09 | 2,933,993 | +0.14(+0.13%) |
Dec 04, 2019 | 111.38 | 111.84 | 110.75 | 110.94 | 4,416,742 | +0.43(+0.39%) |
Dec 03, 2019 | 109.23 | 111.00 | 108.99 | 110.52 | 4,792,420 | +0.12(+0.11%) |