Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 109.57 | 109.68 | 107.51 | 108.03 | 307,692 | -1.62(-1.48%) |
Feb 27, 2020 | 109.57 | 109.66 | 109.25 | 109.66 | 16,830 | -0.74(-0.67%) |
Feb 26, 2020 | 110.42 | 110.44 | 110.33 | 110.40 | 11,366 | +0.16(+0.14%) |
Feb 25, 2020 | 110.20 | 110.25 | 110.15 | 110.24 | 9,986 | -0.43(-0.39%) |
Feb 24, 2020 | 110.67 | 110.67 | 110.67 | 0 | -0.82(-0.74%) | |
Feb 23, 2020 | 111.33 | 111.54 | 111.22 | 111.49 | 8,985 | -0.05(-0.04%) |
Feb 21, 2020 | 112.09 | 112.18 | 111.48 | 111.54 | 186,517 | -0.51(-0.46%) |
Feb 20, 2020 | 112.09 | 112.09 | 112.00 | 112.05 | 8,201 | +0.78(+0.70%) |
Feb 19, 2020 | 111.35 | 111.36 | 111.21 | 111.27 | 4,919 | +1.39(+1.27%) |
Feb 18, 2020 | 109.87 | 109.89 | 109.78 | 109.88 | 5,953 | +0.06(+0.05%) |
Feb 17, 2020 | 109.86 | 109.88 | 109.77 | 109.82 | 11,482 | +0.02(+0.01%) |
Feb 16, 2020 | 109.85 | 109.85 | 109.74 | 109.81 | 2,999 | +0.05(+0.05%) |
Feb 14, 2020 | 109.82 | 109.91 | 109.70 | 109.75 | 120,843 | -0.02(-0.02%) |
Feb 13, 2020 | 109.82 | 109.82 | 109.77 | 109.77 | 8,003 | -0.31(-0.28%) |
Feb 12, 2020 | 110.07 | 110.09 | 110.05 | 110.08 | 12,049 | +0.27(+0.24%) |
Feb 11, 2020 | 109.78 | 109.82 | 109.64 | 109.81 | 8,799 | +0.05(+0.04%) |
Feb 10, 2020 | 109.77 | 109.78 | 109.74 | 109.77 | 9,427 | +0.02(+0.02%) |
Feb 09, 2020 | 109.67 | 109.77 | 109.66 | 109.74 | 3,464 | +0.02(+0.02%) |
Feb 07, 2020 | 109.99 | 110.02 | 109.53 | 109.72 | 155,549 | -0.26(-0.24%) |
Feb 06, 2020 | 109.99 | 110.02 | 109.97 | 109.98 | 8,068 | +0.19(+0.17%) |
Feb 05, 2020 | 109.82 | 109.83 | 109.69 | 109.79 | 6,762 | +0.32(+0.30%) |
Feb 04, 2020 | 109.52 | 109.52 | 109.42 | 109.47 | 4,703 | +0.85(+0.78%) |
Feb 03, 2020 | 108.67 | 108.69 | 108.58 | 108.62 | 9,508 | +0.24(+0.22%) |
Feb 02, 2020 | 108.44 | 108.48 | 108.32 | 108.38 | 3,761 | +0.05(+0.05%) |
Jan 31, 2020 | 108.94 | 109.13 | 108.31 | 108.33 | 145,965 | -0.56(-0.52%) |
Jan 30, 2020 | 108.94 | 108.97 | 108.88 | 108.89 | 5,499 | -0.13(-0.12%) |
Jan 29, 2020 | 109.01 | 109.06 | 108.98 | 109.02 | 12,506 | -0.11(-0.10%) |
Jan 28, 2020 | 109.14 | 109.26 | 109.08 | 109.14 | 7,431 | +0.21(+0.19%) |
Jan 27, 2020 | 108.89 | 108.95 | 108.88 | 108.93 | 4,499 | +0.11(+0.10%) |
Jan 26, 2020 | 108.86 | 109.03 | 108.81 | 108.82 | 7,840 | -0.45(-0.41%) |
Jan 24, 2020 | 109.48 | 109.65 | 109.17 | 109.27 | 125,081 | -0.25(-0.23%) |
Jan 23, 2020 | 109.48 | 109.55 | 109.48 | 109.52 | 4,921 | -0.29(-0.26%) |
Jan 22, 2020 | 109.83 | 109.86 | 109.79 | 109.80 | 6,015 | -0.07(-0.06%) |
Jan 21, 2020 | 109.86 | 109.88 | 109.83 | 109.87 | 7,763 | -0.28(-0.26%) |
Jan 20, 2020 | 110.18 | 110.18 | 110.15 | 110.16 | 11,130 | +0.00(+0.00%) |
Jan 19, 2020 | 110.06 | 110.17 | 110.05 | 110.15 | 1,337 | +0.03(+0.03%) |
Jan 17, 2020 | 110.15 | 110.28 | 110.05 | 110.12 | 116,780 | -0.10(-0.09%) |
Jan 16, 2020 | 110.15 | 110.23 | 110.13 | 110.22 | 7,462 | +0.32(+0.29%) |
Jan 15, 2020 | 109.89 | 109.91 | 109.84 | 109.90 | 8,335 | -0.06(-0.06%) |
Jan 14, 2020 | 109.98 | 110.01 | 109.95 | 109.97 | 3,946 | +0.04(+0.04%) |
Jan 13, 2020 | 109.94 | 109.94 | 109.91 | 109.93 | 4,020 | +0.38(+0.34%) |
Jan 12, 2020 | 109.49 | 109.56 | 109.48 | 109.55 | 3,889 | +0.10(+0.09%) |
Jan 10, 2020 | 109.52 | 109.69 | 109.43 | 109.45 | 129,511 | -0.03(-0.03%) |
Jan 09, 2020 | 109.52 | 109.55 | 109.45 | 109.48 | 7,870 | +0.40(+0.37%) |
Jan 08, 2020 | 109.12 | 109.12 | 109.04 | 109.08 | 8,889 | +0.79(+0.73%) |
Jan 07, 2020 | 108.44 | 108.51 | 108.29 | 108.29 | 8,934 | -0.11(-0.10%) |
Jan 06, 2020 | 108.36 | 108.42 | 108.32 | 108.40 | 4,610 | +0.58(+0.54%) |
Jan 05, 2020 | 107.93 | 107.93 | 107.77 | 107.82 | 4,049 | -0.26(-0.24%) |
Jan 03, 2020 | 108.56 | 108.63 | 107.84 | 108.08 | 207,802 | -0.51(-0.47%) |
Jan 02, 2020 | 108.56 | 108.59 | 108.50 | 108.59 | 3,647 | -0.06(-0.06%) |
Jan 01, 2020 | 108.75 | 108.76 | 108.60 | 108.65 | 3,106 | -0.01(-0.01%) |
Dec 31, 2019 | 108.60 | 108.66 | 108.60 | 108.66 | 43 | -0.19(-0.17%) |
Dec 30, 2019 | 108.87 | 108.88 | 108.82 | 108.85 | 7,011 | -0.59(-0.54%) |
Dec 29, 2019 | 109.47 | 109.47 | 109.42 | 109.44 | 1,053 | +0.01(+0.01%) |
Dec 27, 2019 | 109.62 | 109.62 | 109.39 | 109.43 | 163,495 | -0.13(-0.12%) |
Dec 26, 2019 | 109.62 | 109.62 | 109.54 | 109.56 | 17,881 | +0.19(+0.17%) |
Dec 25, 2019 | 109.36 | 109.40 | 109.34 | 109.38 | 5,518 | -0.01(-0.01%) |
Dec 24, 2019 | 109.40 | 109.40 | 109.37 | 109.39 | 473 | +0.00(+0.00%) |
Dec 23, 2019 | 109.38 | 109.41 | 109.36 | 109.39 | 8,412 | -0.10(-0.09%) |
Dec 22, 2019 | 109.45 | 109.49 | 109.40 | 109.49 | 2,187 | +0.06(+0.06%) |
Dec 20, 2019 | 109.36 | 109.52 | 109.25 | 109.43 | 108,181 | +0.06(+0.06%) |
Dec 19, 2019 | 109.36 | 109.38 | 109.31 | 109.37 | 4,555 | -0.20(-0.18%) |
Dec 18, 2019 | 109.53 | 109.59 | 109.52 | 109.56 | 5,144 | +0.05(+0.05%) |
Dec 17, 2019 | 109.47 | 109.52 | 109.45 | 109.51 | 3,463 | -0.09(-0.08%) |
Dec 16, 2019 | 109.54 | 109.61 | 109.52 | 109.61 | 4,215 | +0.23(+0.21%) |
Dec 15, 2019 | 109.33 | 109.38 | 109.26 | 109.37 | 2,601 | +0.05(+0.04%) |
Dec 13, 2019 | 109.29 | 109.70 | 109.00 | 109.32 | 213,265 | -0.18(-0.16%) |
Dec 12, 2019 | 109.29 | 109.56 | 109.00 | 109.50 | 16,133 | +0.97(+0.89%) |
Dec 11, 2019 | 108.55 | 108.56 | 108.53 | 108.53 | 3,805 | -0.26(-0.24%) |
Dec 10, 2019 | 108.70 | 108.80 | 108.69 | 108.79 | 8,158 | +0.23(+0.21%) |
Dec 09, 2019 | 108.55 | 108.60 | 108.54 | 108.56 | 6,349 | -0.05(-0.05%) |
Dec 08, 2019 | 108.63 | 108.64 | 108.58 | 108.61 | 2,280 | +0.06(+0.05%) |
Dec 06, 2019 | 108.76 | 108.90 | 108.53 | 108.55 | 136,553 | -0.18(-0.17%) |
Dec 05, 2019 | 108.76 | 108.76 | 108.71 | 108.74 | 4,622 | -0.11(-0.10%) |
Dec 04, 2019 | 108.86 | 108.86 | 108.82 | 108.84 | 5,722 | +0.20(+0.19%) |
Dec 03, 2019 | 108.63 | 108.66 | 108.60 | 108.64 | 7,315 | -0.38(-0.35%) |
Dec 02, 2019 | 108.97 | 109.05 | 108.97 | 109.02 | 6,813 | -0.48(-0.44%) |