Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.64 | 95.88 | 92.33 | 95.03 | 1,012,375 | -2.04(-2.11%) |
Feb 27, 2020 | 98.83 | 100.30 | 96.88 | 97.07 | 703,545 | -3.84(-3.80%) |
Feb 26, 2020 | 100.55 | 102.05 | 100.18 | 100.91 | 821,866 | +1.08(+1.08%) |
Feb 25, 2020 | 101.32 | 102.47 | 99.12 | 99.83 | 618,311 | -1.20(-1.19%) |
Feb 24, 2020 | 99.51 | 101.86 | 99.20 | 101.03 | 522,688 | -2.04(-1.98%) |
Feb 21, 2020 | 100.77 | 104.02 | 100.13 | 103.07 | 955,324 | +1.44(+1.42%) |
Feb 20, 2020 | 109.18 | 110.42 | 98.48 | 101.63 | 1,532,558 | -7.25(-6.66%) |
Feb 19, 2020 | 108.24 | 109.42 | 108.06 | 108.88 | 733,833 | +1.10(+1.02%) |
Feb 18, 2020 | 107.55 | 108.61 | 107.09 | 107.78 | 393,452 | -0.03(-0.03%) |
Feb 14, 2020 | 108.09 | 108.37 | 107.14 | 107.81 | 436,381 | -0.31(-0.28%) |
Feb 13, 2020 | 108.13 | 108.91 | 107.89 | 108.12 | 210,266 | -0.55(-0.51%) |
Feb 12, 2020 | 110.47 | 110.54 | 108.41 | 108.67 | 299,249 | -0.79(-0.72%) |
Feb 11, 2020 | 108.87 | 110.64 | 108.87 | 109.45 | 487,327 | +1.22(+1.12%) |
Feb 10, 2020 | 107.30 | 108.85 | 107.30 | 108.24 | 333,668 | +0.42(+0.39%) |
Feb 07, 2020 | 109.48 | 109.81 | 107.52 | 107.82 | 355,219 | -2.35(-2.13%) |
Feb 06, 2020 | 111.34 | 111.51 | 109.70 | 110.17 | 574,896 | -0.36(-0.33%) |
Feb 05, 2020 | 109.45 | 110.86 | 108.86 | 110.53 | 354,101 | +2.11(+1.95%) |
Feb 04, 2020 | 109.74 | 109.74 | 108.18 | 108.42 | 302,332 | +0.53(+0.49%) |
Feb 03, 2020 | 107.14 | 108.50 | 106.69 | 107.89 | 350,825 | +1.24(+1.17%) |
Jan 31, 2020 | 108.31 | 108.55 | 106.46 | 106.65 | 791,493 | -2.65(-2.42%) |
Jan 30, 2020 | 106.06 | 109.33 | 105.87 | 109.30 | 315,078 | +2.67(+2.51%) |
Jan 29, 2020 | 107.32 | 108.13 | 106.57 | 106.62 | 342,929 | -0.89(-0.83%) |
Jan 28, 2020 | 107.70 | 108.52 | 106.61 | 107.51 | 304,846 | +0.70(+0.65%) |
Jan 27, 2020 | 106.66 | 107.94 | 106.20 | 106.82 | 359,857 | -1.64(-1.51%) |
Jan 24, 2020 | 109.64 | 109.64 | 107.37 | 108.45 | 288,050 | -1.23(-1.12%) |
Jan 23, 2020 | 108.33 | 110.05 | 106.67 | 109.68 | 401,884 | +0.60(+0.55%) |
Jan 22, 2020 | 109.09 | 109.87 | 108.80 | 109.07 | 425,177 | +0.43(+0.39%) |
Jan 21, 2020 | 111.17 | 111.60 | 107.85 | 108.65 | 810,080 | -4.23(-3.74%) |
Jan 17, 2020 | 112.94 | 113.39 | 112.33 | 112.87 | 411,623 | +0.61(+0.55%) |
Jan 16, 2020 | 113.32 | 113.32 | 111.66 | 112.26 | 370,017 | -0.46(-0.41%) |
Jan 15, 2020 | 112.02 | 113.07 | 111.91 | 112.72 | 457,444 | +0.09(+0.08%) |
Jan 14, 2020 | 111.77 | 112.67 | 111.43 | 112.63 | 448,655 | +0.67(+0.60%) |
Jan 13, 2020 | 110.84 | 112.90 | 110.34 | 111.96 | 542,139 | +2.32(+2.12%) |
Jan 10, 2020 | 111.13 | 111.21 | 109.52 | 109.64 | 351,990 | -1.55(-1.39%) |
Jan 09, 2020 | 110.74 | 111.31 | 110.06 | 111.19 | 428,191 | +0.89(+0.81%) |
Jan 08, 2020 | 109.97 | 111.61 | 109.88 | 110.30 | 300,501 | -0.11(-0.10%) |
Jan 07, 2020 | 109.37 | 111.34 | 109.37 | 110.41 | 443,736 | +0.31(+0.28%) |
Jan 06, 2020 | 110.01 | 110.59 | 109.45 | 110.11 | 429,556 | -0.27(-0.24%) |
Jan 03, 2020 | 109.22 | 110.99 | 109.22 | 110.38 | 314,638 | -0.41(-0.37%) |
Jan 02, 2020 | 112.27 | 112.30 | 110.04 | 110.78 | 372,090 | -0.47(-0.43%) |
Dec 31, 2019 | 111.42 | 112.24 | 111.14 | 111.26 | 397,307 | -0.31(-0.28%) |
Dec 30, 2019 | 112.03 | 112.25 | 111.23 | 111.56 | 339,634 | -0.18(-0.16%) |
Dec 27, 2019 | 112.38 | 112.70 | 111.48 | 111.74 | 346,608 | -0.51(-0.45%) |
Dec 26, 2019 | 112.08 | 112.64 | 111.04 | 112.25 | 309,102 | +0.17(+0.15%) |
Dec 24, 2019 | 112.52 | 112.72 | 112.02 | 112.08 | 128,632 | -0.17(-0.15%) |
Dec 23, 2019 | 112.64 | 112.65 | 111.86 | 112.25 | 382,303 | -0.46(-0.41%) |
Dec 20, 2019 | 111.99 | 113.50 | 111.45 | 112.72 | 1,765,978 | +1.09(+0.97%) |
Dec 19, 2019 | 112.06 | 112.44 | 111.57 | 111.63 | 405,753 | -0.63(-0.56%) |
Dec 18, 2019 | 112.09 | 112.38 | 110.79 | 112.26 | 391,309 | -0.22(-0.20%) |
Dec 17, 2019 | 110.84 | 112.81 | 109.79 | 112.48 | 429,664 | +2.05(+1.86%) |
Dec 16, 2019 | 111.90 | 111.92 | 110.31 | 110.43 | 414,051 | -0.82(-0.73%) |
Dec 13, 2019 | 111.74 | 112.56 | 110.57 | 111.25 | 329,708 | -1.04(-0.93%) |
Dec 12, 2019 | 110.92 | 112.40 | 110.03 | 112.29 | 491,039 | +0.37(+0.33%) |
Dec 11, 2019 | 111.70 | 112.37 | 111.45 | 111.92 | 567,353 | +0.13(+0.12%) |
Dec 10, 2019 | 111.39 | 112.67 | 111.32 | 111.79 | 385,741 | -0.19(-0.17%) |
Dec 09, 2019 | 111.64 | 113.08 | 111.61 | 111.98 | 425,103 | +0.30(+0.27%) |
Dec 06, 2019 | 110.55 | 112.49 | 110.55 | 111.69 | 609,685 | +1.46(+1.32%) |
Dec 05, 2019 | 108.64 | 110.25 | 108.42 | 110.23 | 722,603 | +1.42(+1.31%) |
Dec 04, 2019 | 110.26 | 110.83 | 108.47 | 108.81 | 590,488 | -0.84(-0.77%) |
Dec 03, 2019 | 108.58 | 109.74 | 107.82 | 109.65 | 462,803 | -0.45(-0.41%) |