Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.23 | 94.02 | 90.90 | 92.94 | 10,222,010 | -2.36(-2.48%) |
Feb 27, 2020 | 97.79 | 98.70 | 95.23 | 95.30 | 7,439,016 | -4.55(-4.55%) |
Feb 26, 2020 | 101.22 | 101.70 | 99.52 | 99.85 | 4,785,833 | -0.96(-0.95%) |
Feb 25, 2020 | 103.12 | 103.90 | 100.73 | 100.81 | 5,646,599 | -1.86(-1.81%) |
Feb 24, 2020 | 103.30 | 104.66 | 102.07 | 102.67 | 5,878,494 | -2.91(-2.76%) |
Feb 21, 2020 | 106.32 | 107.27 | 105.39 | 105.58 | 4,273,883 | -1.13(-1.06%) |
Feb 20, 2020 | 105.54 | 106.73 | 105.18 | 106.71 | 2,947,242 | +0.78(+0.74%) |
Feb 19, 2020 | 106.19 | 106.59 | 105.62 | 105.92 | 3,139,319 | -0.40(-0.37%) |
Feb 18, 2020 | 105.53 | 106.36 | 104.98 | 106.32 | 3,460,794 | +1.68(+1.60%) |
Feb 14, 2020 | 106.14 | 106.28 | 104.35 | 104.64 | 3,665,801 | -1.48(-1.39%) |
Feb 13, 2020 | 105.73 | 106.32 | 105.35 | 106.12 | 2,958,018 | +0.15(+0.14%) |
Feb 12, 2020 | 104.67 | 106.54 | 104.50 | 105.97 | 4,195,174 | +1.27(+1.22%) |
Feb 11, 2020 | 105.04 | 105.10 | 103.29 | 104.70 | 3,416,222 | -0.26(-0.25%) |
Feb 10, 2020 | 103.72 | 105.19 | 103.72 | 104.96 | 4,303,195 | +1.23(+1.18%) |
Feb 07, 2020 | 103.20 | 103.76 | 102.69 | 103.73 | 3,311,036 | +0.42(+0.41%) |
Feb 06, 2020 | 104.07 | 104.42 | 102.96 | 103.31 | 4,485,869 | -0.45(-0.43%) |
Feb 05, 2020 | 102.29 | 103.99 | 102.15 | 103.75 | 4,052,550 | +2.15(+2.11%) |
Feb 04, 2020 | 101.96 | 103.00 | 101.56 | 101.61 | 4,040,793 | +0.66(+0.66%) |
Feb 03, 2020 | 99.72 | 101.75 | 99.59 | 100.94 | 5,780,151 | +1.59(+1.60%) |
Jan 31, 2020 | 101.75 | 102.09 | 99.03 | 99.36 | 7,759,373 | -3.53(-3.43%) |
Jan 30, 2020 | 102.08 | 102.92 | 101.29 | 102.88 | 4,976,869 | +0.36(+0.35%) |
Jan 29, 2020 | 103.88 | 104.15 | 102.51 | 102.52 | 5,852,125 | -1.05(-1.01%) |
Jan 28, 2020 | 104.21 | 104.49 | 103.56 | 103.57 | 4,306,643 | -0.31(-0.29%) |
Jan 27, 2020 | 101.34 | 104.27 | 101.00 | 103.88 | 7,553,812 | +1.31(+1.28%) |
Jan 24, 2020 | 104.08 | 104.08 | 101.96 | 102.57 | 4,835,871 | -1.09(-1.05%) |
Jan 23, 2020 | 101.86 | 103.69 | 101.47 | 103.66 | 5,173,256 | +1.46(+1.43%) |
Jan 22, 2020 | 102.41 | 103.25 | 102.08 | 102.19 | 5,648,796 | -0.13(-0.12%) |
Jan 21, 2020 | 104.67 | 104.67 | 102.12 | 102.32 | 9,121,773 | -2.58(-2.46%) |
Jan 17, 2020 | 104.52 | 105.68 | 104.23 | 104.90 | 8,140,554 | +0.54(+0.52%) |
Jan 16, 2020 | 105.10 | 105.26 | 103.92 | 104.36 | 10,431,780 | -0.61(-0.58%) |
Jan 15, 2020 | 105.41 | 107.13 | 103.68 | 104.97 | 29,801,146 | -7.41(-6.59%) |
Jan 14, 2020 | 110.89 | 112.74 | 110.74 | 112.39 | 3,669,050 | +1.25(+1.12%) |
Jan 13, 2020 | 111.78 | 111.86 | 110.29 | 111.14 | 4,048,979 | -0.77(-0.69%) |
Jan 10, 2020 | 111.89 | 112.78 | 111.30 | 111.91 | 5,214,266 | +1.10(+1.00%) |
Jan 09, 2020 | 110.81 | 112.07 | 110.05 | 110.81 | 5,984,844 | +0.09(+0.08%) |
Jan 08, 2020 | 111.30 | 112.38 | 110.66 | 110.72 | 6,388,220 | -0.36(-0.32%) |
Jan 07, 2020 | 110.36 | 111.64 | 110.36 | 111.08 | 4,072,814 | +0.36(+0.32%) |
Jan 06, 2020 | 111.23 | 111.84 | 110.55 | 110.72 | 4,711,078 | -1.22(-1.09%) |
Jan 03, 2020 | 111.85 | 112.63 | 111.19 | 111.94 | 5,594,889 | -1.17(-1.04%) |
Jan 02, 2020 | 115.51 | 115.65 | 112.39 | 113.11 | 5,739,782 | -1.92(-1.67%) |
Dec 31, 2019 | 115.52 | 115.71 | 114.27 | 115.03 | 4,524,796 | -0.61(-0.53%) |
Dec 30, 2019 | 115.74 | 116.59 | 115.21 | 115.64 | 2,838,249 | -0.29(-0.25%) |
Dec 27, 2019 | 115.74 | 115.95 | 115.05 | 115.93 | 2,491,162 | +0.29(+0.25%) |
Dec 26, 2019 | 115.86 | 116.10 | 114.78 | 115.64 | 2,449,748 | +0.30(+0.26%) |
Dec 24, 2019 | 115.65 | 115.65 | 114.80 | 115.34 | 1,831,674 | +0.19(+0.16%) |
Dec 23, 2019 | 116.16 | 116.22 | 114.85 | 115.15 | 4,515,981 | -0.73(-0.63%) |
Dec 20, 2019 | 116.14 | 116.85 | 115.29 | 115.88 | 6,938,051 | +0.40(+0.35%) |
Dec 19, 2019 | 114.59 | 115.72 | 114.28 | 115.47 | 3,669,908 | +0.56(+0.48%) |
Dec 18, 2019 | 115.30 | 115.81 | 114.62 | 114.92 | 4,391,643 | -0.27(-0.23%) |
Dec 17, 2019 | 113.47 | 115.66 | 113.05 | 115.18 | 6,260,883 | +2.17(+1.92%) |
Dec 16, 2019 | 114.66 | 114.84 | 113.01 | 113.01 | 5,002,297 | -1.13(-0.99%) |
Dec 13, 2019 | 113.69 | 114.33 | 113.20 | 114.14 | 3,310,590 | -0.27(-0.24%) |
Dec 12, 2019 | 112.74 | 114.72 | 112.27 | 114.41 | 4,098,651 | +1.54(+1.37%) |
Dec 11, 2019 | 112.51 | 112.95 | 111.91 | 112.87 | 3,138,864 | +0.03(+0.02%) |
Dec 10, 2019 | 113.13 | 113.56 | 112.44 | 112.84 | 3,983,194 | -0.61(-0.54%) |
Dec 09, 2019 | 112.13 | 114.11 | 112.06 | 113.45 | 3,910,710 | +1.27(+1.14%) |
Dec 06, 2019 | 112.30 | 113.41 | 112.03 | 112.18 | 4,799,202 | +0.31(+0.28%) |
Dec 05, 2019 | 112.20 | 112.45 | 110.94 | 111.86 | 2,913,598 | +0.14(+0.13%) |
Dec 04, 2019 | 112.16 | 112.63 | 111.52 | 111.72 | 4,386,039 | +0.43(+0.39%) |
Dec 03, 2019 | 110.00 | 111.78 | 109.76 | 111.29 | 4,759,106 | +0.12(+0.11%) |