Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.76 | 19,128,336 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,507 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,777 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,929 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,127 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.75 | 103.52 | 103.58 | 4,983,957 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.20 | 103.37 | 4,499,478 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,874 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,803 | +0.13(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,818 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.85 | 102.92 | 5,784,553 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.84 | 7,070,658 | -0.11(-0.11%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,342 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,147 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.85 | 102.96 | 5,795,333 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.66 | 7,586,435 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,295 | -0.15(-0.15%) |
Feb 04, 2020 | 102.85 | 102.85 | 102.66 | 102.75 | 5,869,287 | -0.34(-0.33%) |
Feb 03, 2020 | 102.94 | 103.13 | 102.84 | 103.10 | 8,003,076 | -0.03(-0.03%) |
Jan 31, 2020 | 102.98 | 103.14 | 102.89 | 103.13 | 5,627,232 | +0.31(+0.30%) |
Jan 30, 2020 | 102.80 | 103.03 | 102.76 | 102.82 | 7,654,707 | +0.01(+0.01%) |
Jan 29, 2020 | 102.66 | 102.86 | 102.64 | 102.81 | 3,213,104 | +0.23(+0.23%) |
Jan 28, 2020 | 102.64 | 102.69 | 102.50 | 102.58 | 4,962,458 | -0.09(-0.09%) |
Jan 27, 2020 | 102.67 | 102.69 | 102.59 | 102.67 | 5,325,021 | +0.32(+0.31%) |
Jan 24, 2020 | 102.26 | 102.45 | 102.25 | 102.36 | 4,668,831 | +0.19(+0.18%) |
Jan 23, 2020 | 102.22 | 102.28 | 102.17 | 102.17 | 3,812,679 | +0.14(+0.13%) |
Jan 22, 2020 | 102.04 | 102.09 | 102.00 | 102.03 | 4,032,344 | +0.05(+0.05%) |
Jan 21, 2020 | 101.87 | 102.01 | 101.84 | 101.98 | 5,193,947 | +0.29(+0.28%) |
Jan 17, 2020 | 101.66 | 101.73 | 101.62 | 101.69 | 3,338,675 | -0.12(-0.11%) |
Jan 16, 2020 | 101.79 | 101.83 | 101.69 | 101.81 | 3,114,308 | +0.03(+0.03%) |
Jan 15, 2020 | 101.81 | 101.82 | 101.71 | 101.78 | 4,331,544 | +0.13(+0.12%) |
Jan 14, 2020 | 101.62 | 101.66 | 101.58 | 101.66 | 4,030,402 | +0.09(+0.09%) |
Jan 13, 2020 | 101.55 | 101.59 | 101.49 | 101.56 | 4,964,144 | -0.06(-0.06%) |
Jan 10, 2020 | 101.56 | 101.64 | 101.48 | 101.63 | 4,666,941 | +0.17(+0.17%) |
Jan 09, 2020 | 101.19 | 101.46 | 101.16 | 101.46 | 10,128,587 | +0.11(+0.11%) |
Jan 08, 2020 | 101.51 | 101.59 | 101.23 | 101.35 | 8,141,150 | -0.12(-0.12%) |
Jan 07, 2020 | 101.57 | 101.57 | 101.45 | 101.47 | 3,205,042 | -0.11(-0.11%) |
Jan 06, 2020 | 101.76 | 101.76 | 101.50 | 101.57 | 9,039,957 | -0.08(-0.08%) |
Jan 03, 2020 | 101.55 | 101.69 | 101.45 | 101.66 | 4,073,512 | +0.30(+0.29%) |
Jan 02, 2020 | 101.36 | 101.47 | 101.25 | 101.36 | 7,550,191 | +0.28(+0.28%) |
Dec 31, 2019 | 101.23 | 101.23 | 101.07 | 101.08 | 7,568,048 | -0.23(-0.23%) |
Dec 30, 2019 | 101.12 | 101.33 | 101.05 | 101.31 | 4,423,561 | +0.00(+0.00%) |
Dec 27, 2019 | 101.29 | 101.32 | 101.27 | 101.31 | 5,262,482 | +0.14(+0.13%) |
Dec 26, 2019 | 101.12 | 101.19 | 101.03 | 101.18 | 6,750,389 | +0.09(+0.09%) |
Dec 24, 2019 | 100.90 | 101.11 | 100.86 | 101.09 | 2,098,678 | +0.13(+0.12%) |
Dec 23, 2019 | 101.09 | 101.10 | 100.91 | 100.96 | 3,500,294 | -0.07(-0.07%) |
Dec 20, 2019 | 100.94 | 101.04 | 100.88 | 101.03 | 9,793,239 | +0.02(+0.02%) |
Dec 19, 2019 | 100.92 | 101.07 | 100.86 | 101.02 | 6,240,925 | +0.11(+0.11%) |
Dec 18, 2019 | 101.07 | 101.08 | 100.90 | 100.91 | 7,256,504 | -0.20(-0.19%) |
Dec 17, 2019 | 101.19 | 101.20 | 101.04 | 101.11 | 3,358,895 | +0.01(+0.01%) |
Dec 16, 2019 | 101.19 | 101.19 | 101.02 | 101.10 | 5,581,491 | -0.21(-0.20%) |
Dec 13, 2019 | 101.10 | 101.35 | 100.93 | 101.30 | 6,582,342 | +0.40(+0.40%) |
Dec 12, 2019 | 101.28 | 101.28 | 100.77 | 100.90 | 5,657,188 | -0.43(-0.43%) |
Dec 11, 2019 | 101.18 | 101.38 | 101.12 | 101.33 | 4,192,154 | +0.27(+0.27%) |
Dec 10, 2019 | 101.18 | 101.18 | 101.02 | 101.06 | 4,188,293 | -0.04(-0.04%) |
Dec 09, 2019 | 101.19 | 101.22 | 101.08 | 101.10 | 8,238,744 | +0.05(+0.05%) |
Dec 06, 2019 | 101.00 | 101.19 | 100.94 | 101.04 | 5,176,207 | -0.14(-0.14%) |
Dec 05, 2019 | 101.10 | 101.24 | 101.05 | 101.19 | 4,871,694 | -0.12(-0.12%) |
Dec 04, 2019 | 101.36 | 101.43 | 101.19 | 101.30 | 6,466,060 | -0.17(-0.17%) |
Dec 03, 2019 | 101.29 | 101.59 | 101.26 | 101.47 | 5,913,868 | +0.46(+0.45%) |