Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.45 | 106.47 | 106.06 | 106.10 | 3,101,122 | -0.21(-0.20%) |
Feb 27, 2020 | 106.49 | 106.51 | 106.24 | 106.31 | 1,353,113 | +0.05(+0.04%) |
Feb 26, 2020 | 106.22 | 106.38 | 106.20 | 106.26 | 854,730 | -0.05(-0.04%) |
Feb 25, 2020 | 106.21 | 106.36 | 106.16 | 106.31 | 1,370,510 | +0.10(+0.09%) |
Feb 24, 2020 | 106.20 | 106.22 | 106.12 | 106.21 | 1,066,383 | +0.45(+0.43%) |
Feb 21, 2020 | 105.62 | 105.78 | 105.59 | 105.75 | 2,363,242 | +0.28(+0.27%) |
Feb 20, 2020 | 105.40 | 105.49 | 105.38 | 105.47 | 739,081 | +0.14(+0.13%) |
Feb 19, 2020 | 105.25 | 105.34 | 105.23 | 105.34 | 826,556 | +0.08(+0.08%) |
Feb 18, 2020 | 105.22 | 105.25 | 105.16 | 105.25 | 874,755 | +0.10(+0.10%) |
Feb 14, 2020 | 105.11 | 105.16 | 105.08 | 105.15 | 971,740 | +0.14(+0.13%) |
Feb 13, 2020 | 105.05 | 105.06 | 104.98 | 105.02 | 753,800 | +0.00(+0.00%) |
Feb 12, 2020 | 105.02 | 105.04 | 104.98 | 105.02 | 1,221,635 | -0.07(-0.07%) |
Feb 11, 2020 | 105.03 | 105.10 | 105.00 | 105.09 | 681,214 | +0.04(+0.04%) |
Feb 10, 2020 | 105.02 | 105.08 | 105.00 | 105.05 | 738,832 | +0.06(+0.06%) |
Feb 07, 2020 | 105.02 | 105.04 | 104.94 | 104.99 | 605,220 | +0.20(+0.19%) |
Feb 06, 2020 | 104.84 | 104.84 | 104.76 | 104.79 | 920,144 | -0.05(-0.04%) |
Feb 05, 2020 | 104.84 | 104.87 | 104.77 | 104.84 | 720,909 | -0.09(-0.09%) |
Feb 04, 2020 | 104.94 | 104.97 | 104.88 | 104.93 | 817,428 | -0.18(-0.17%) |
Feb 03, 2020 | 105.06 | 105.19 | 104.98 | 105.11 | 742,904 | +0.03(+0.03%) |
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,868 | +0.10(+0.10%) |
Jan 30, 2020 | 105.19 | 105.19 | 104.95 | 104.98 | 1,710,710 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,554 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.82 | 999,149 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,362 | +0.16(+0.15%) |
Jan 24, 2020 | 104.65 | 104.81 | 104.65 | 104.73 | 1,167,069 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.61 | 2,929,929 | +0.15(+0.14%) |
Jan 22, 2020 | 104.45 | 104.50 | 104.42 | 104.47 | 1,108,912 | +0.04(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,329 | +0.15(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,915 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,176 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.31 | 104.33 | 1,467,913 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.22 | 104.15 | 104.22 | 697,722 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,980 | -0.04(-0.03%) |
Jan 10, 2020 | 104.12 | 104.13 | 104.07 | 104.13 | 826,866 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.12 | 103.98 | 104.12 | 916,994 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.13 | 104.00 | 104.00 | 1,087,645 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,915 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.92 | 2,248,878 | +0.10(+0.10%) |
Jan 03, 2020 | 103.72 | 103.88 | 103.71 | 103.83 | 1,936,629 | +0.37(+0.36%) |
Jan 02, 2020 | 103.45 | 103.53 | 103.41 | 103.45 | 2,519,481 | +0.09(+0.09%) |
Dec 31, 2019 | 103.44 | 103.47 | 103.35 | 103.36 | 743,441 | -0.08(-0.08%) |
Dec 30, 2019 | 103.37 | 103.48 | 103.36 | 103.44 | 824,339 | +0.02(+0.02%) |
Dec 27, 2019 | 103.37 | 103.46 | 103.35 | 103.43 | 657,592 | +0.01(+0.01%) |
Dec 26, 2019 | 103.28 | 103.42 | 103.26 | 103.42 | 739,246 | +0.04(+0.04%) |
Dec 24, 2019 | 103.27 | 103.39 | 103.26 | 103.38 | 409,300 | +0.13(+0.12%) |
Dec 23, 2019 | 103.24 | 103.30 | 103.20 | 103.25 | 886,738 | +0.01(+0.01%) |
Dec 20, 2019 | 103.24 | 103.30 | 103.18 | 103.24 | 850,671 | -0.08(-0.08%) |
Dec 19, 2019 | 103.30 | 103.39 | 103.28 | 103.33 | 929,518 | +0.03(+0.03%) |
Dec 18, 2019 | 103.35 | 103.37 | 103.27 | 103.29 | 825,472 | -0.04(-0.03%) |
Dec 17, 2019 | 103.30 | 103.37 | 103.29 | 103.33 | 1,176,045 | +0.07(+0.07%) |
Dec 16, 2019 | 103.35 | 103.35 | 103.26 | 103.26 | 992,265 | -0.13(-0.12%) |
Dec 13, 2019 | 103.27 | 103.39 | 103.16 | 103.38 | 986,891 | +0.14(+0.13%) |
Dec 12, 2019 | 103.45 | 103.45 | 103.17 | 103.25 | 1,011,592 | -0.17(-0.17%) |
Dec 11, 2019 | 103.31 | 103.42 | 103.27 | 103.42 | 682,453 | +0.18(+0.18%) |
Dec 10, 2019 | 103.24 | 103.27 | 103.17 | 103.24 | 416,152 | +0.02(+0.02%) |
Dec 09, 2019 | 103.27 | 103.27 | 103.19 | 103.22 | 522,708 | +0.07(+0.07%) |
Dec 06, 2019 | 103.17 | 103.22 | 103.11 | 103.15 | 792,560 | -0.05(-0.05%) |
Dec 05, 2019 | 103.17 | 103.24 | 103.13 | 103.20 | 594,622 | +0.04(+0.03%) |
Dec 04, 2019 | 103.27 | 103.27 | 103.14 | 103.17 | 713,515 | -0.06(-0.06%) |
Dec 03, 2019 | 103.17 | 103.27 | 103.13 | 103.23 | 634,104 | +0.31(+0.30%) |