Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 91.60 | 93.38 | 90.28 | 92.31 | 10,291,753 | -2.35(-2.48%) |
Feb 27, 2020 | 97.13 | 98.03 | 94.59 | 94.66 | 7,489,771 | -4.52(-4.55%) |
Feb 26, 2020 | 100.54 | 101.01 | 98.84 | 99.17 | 4,818,486 | -0.95(-0.95%) |
Feb 25, 2020 | 102.42 | 103.20 | 100.04 | 100.12 | 5,685,124 | -1.85(-1.81%) |
Feb 24, 2020 | 102.60 | 103.95 | 101.38 | 101.97 | 5,918,602 | -2.89(-2.76%) |
Feb 21, 2020 | 105.60 | 106.54 | 104.68 | 104.86 | 4,303,043 | -1.12(-1.06%) |
Feb 20, 2020 | 104.83 | 106.01 | 104.47 | 105.98 | 2,967,351 | +0.78(+0.74%) |
Feb 19, 2020 | 105.47 | 105.87 | 104.90 | 105.20 | 3,160,738 | -0.39(-0.37%) |
Feb 18, 2020 | 104.81 | 105.64 | 104.27 | 105.60 | 3,484,406 | +1.67(+1.60%) |
Feb 14, 2020 | 105.42 | 105.56 | 103.64 | 103.93 | 3,690,813 | -1.47(-1.39%) |
Feb 13, 2020 | 105.01 | 105.60 | 104.64 | 105.40 | 2,978,200 | +0.15(+0.14%) |
Feb 12, 2020 | 103.96 | 105.82 | 103.79 | 105.25 | 4,223,797 | +1.27(+1.22%) |
Feb 11, 2020 | 104.33 | 104.39 | 102.59 | 103.99 | 3,439,530 | -0.26(-0.25%) |
Feb 10, 2020 | 103.02 | 104.48 | 103.02 | 104.25 | 4,332,555 | +1.22(+1.19%) |
Feb 07, 2020 | 102.50 | 103.06 | 102.00 | 103.02 | 3,333,626 | +0.42(+0.41%) |
Feb 06, 2020 | 103.36 | 103.71 | 102.27 | 102.61 | 4,516,475 | -0.44(-0.43%) |
Feb 05, 2020 | 101.60 | 103.28 | 101.45 | 103.05 | 4,080,200 | +2.13(+2.11%) |
Feb 04, 2020 | 101.27 | 102.30 | 100.88 | 100.92 | 4,068,363 | +0.66(+0.66%) |
Feb 03, 2020 | 99.04 | 101.06 | 98.92 | 100.26 | 5,819,588 | +1.58(+1.60%) |
Jan 31, 2020 | 101.06 | 101.40 | 98.35 | 98.68 | 7,812,314 | -3.50(-3.43%) |
Jan 30, 2020 | 101.38 | 102.22 | 100.60 | 102.19 | 5,010,825 | +0.36(+0.35%) |
Jan 29, 2020 | 103.17 | 103.44 | 101.81 | 101.83 | 5,892,053 | -1.04(-1.01%) |
Jan 28, 2020 | 103.50 | 103.78 | 102.86 | 102.87 | 4,336,026 | -0.30(-0.29%) |
Jan 27, 2020 | 100.65 | 103.56 | 100.31 | 103.17 | 7,605,350 | +1.30(+1.28%) |
Jan 24, 2020 | 103.37 | 103.37 | 101.27 | 101.87 | 4,868,865 | -1.08(-1.05%) |
Jan 23, 2020 | 101.17 | 102.99 | 100.79 | 102.95 | 5,208,553 | +1.45(+1.43%) |
Jan 22, 2020 | 101.71 | 102.55 | 101.38 | 101.50 | 5,687,337 | -0.12(-0.12%) |
Jan 21, 2020 | 103.96 | 103.96 | 101.43 | 101.62 | 9,184,010 | -2.57(-2.46%) |
Jan 17, 2020 | 103.81 | 104.97 | 103.52 | 104.19 | 8,196,096 | +0.53(+0.52%) |
Jan 16, 2020 | 104.39 | 104.55 | 103.22 | 103.66 | 10,502,954 | -0.61(-0.58%) |
Jan 15, 2020 | 104.70 | 106.40 | 102.98 | 104.26 | 30,004,474 | -7.36(-6.59%) |
Jan 14, 2020 | 110.14 | 111.98 | 109.99 | 111.62 | 3,694,084 | +1.24(+1.12%) |
Jan 13, 2020 | 111.03 | 111.11 | 109.55 | 110.38 | 4,076,604 | -0.77(-0.69%) |
Jan 10, 2020 | 111.13 | 112.02 | 110.55 | 111.15 | 5,249,842 | +1.10(+1.00%) |
Jan 09, 2020 | 110.06 | 111.31 | 109.31 | 110.06 | 6,025,678 | +0.09(+0.08%) |
Jan 08, 2020 | 110.55 | 111.61 | 109.91 | 109.97 | 6,431,805 | -0.36(-0.32%) |
Jan 07, 2020 | 109.61 | 110.88 | 109.61 | 110.32 | 4,100,602 | +0.36(+0.32%) |
Jan 06, 2020 | 110.47 | 111.08 | 109.81 | 109.97 | 4,743,221 | -1.21(-1.09%) |
Jan 03, 2020 | 111.09 | 111.86 | 110.44 | 111.18 | 5,633,062 | -1.17(-1.04%) |
Jan 02, 2020 | 114.72 | 114.87 | 111.62 | 112.34 | 5,778,943 | -1.91(-1.67%) |
Dec 31, 2019 | 114.73 | 114.93 | 113.50 | 114.25 | 4,555,668 | -0.61(-0.53%) |
Dec 30, 2019 | 114.96 | 115.80 | 114.43 | 114.86 | 2,857,614 | -0.28(-0.25%) |
Dec 27, 2019 | 114.96 | 115.16 | 114.27 | 115.14 | 2,508,159 | +0.28(+0.25%) |
Dec 26, 2019 | 115.07 | 115.31 | 114.00 | 114.86 | 2,466,463 | +0.30(+0.26%) |
Dec 24, 2019 | 114.87 | 114.87 | 114.02 | 114.56 | 1,844,172 | +0.19(+0.16%) |
Dec 23, 2019 | 115.38 | 115.44 | 114.07 | 114.37 | 4,546,793 | -0.72(-0.63%) |
Dec 20, 2019 | 115.36 | 116.06 | 114.51 | 115.09 | 6,985,388 | +0.40(+0.35%) |
Dec 19, 2019 | 113.81 | 114.94 | 113.50 | 114.69 | 3,694,947 | +0.55(+0.48%) |
Dec 18, 2019 | 114.52 | 115.03 | 113.84 | 114.14 | 4,421,606 | -0.27(-0.23%) |
Dec 17, 2019 | 112.70 | 114.88 | 112.28 | 114.40 | 6,303,600 | +2.16(+1.92%) |
Dec 16, 2019 | 113.88 | 114.06 | 112.25 | 112.25 | 5,036,427 | -1.12(-0.99%) |
Dec 13, 2019 | 112.92 | 113.56 | 112.43 | 113.37 | 3,333,177 | -0.27(-0.23%) |
Dec 12, 2019 | 111.98 | 113.94 | 111.51 | 113.64 | 4,126,616 | +1.53(+1.37%) |
Dec 11, 2019 | 111.75 | 112.19 | 111.15 | 112.10 | 3,160,280 | +0.03(+0.02%) |
Dec 10, 2019 | 112.36 | 112.79 | 111.68 | 112.08 | 4,010,370 | -0.61(-0.54%) |
Dec 09, 2019 | 111.37 | 113.33 | 111.30 | 112.68 | 3,937,392 | +1.27(+1.14%) |
Dec 06, 2019 | 111.54 | 112.64 | 111.27 | 111.42 | 4,831,946 | +0.31(+0.28%) |
Dec 05, 2019 | 111.44 | 111.69 | 110.19 | 111.11 | 2,933,477 | +0.14(+0.13%) |
Dec 04, 2019 | 111.40 | 111.86 | 110.77 | 110.96 | 4,415,964 | +0.43(+0.39%) |
Dec 03, 2019 | 109.25 | 111.02 | 109.01 | 110.54 | 4,791,576 | +0.12(+0.11%) |