Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.72 | 106.74 | 106.33 | 106.36 | 3,093,447 | -0.21(-0.20%) |
Feb 27, 2020 | 106.75 | 106.77 | 106.50 | 106.57 | 1,349,764 | +0.05(+0.04%) |
Feb 26, 2020 | 106.48 | 106.65 | 106.46 | 106.53 | 852,615 | -0.05(-0.04%) |
Feb 25, 2020 | 106.47 | 106.62 | 106.42 | 106.57 | 1,367,119 | +0.10(+0.09%) |
Feb 24, 2020 | 106.46 | 106.48 | 106.38 | 106.47 | 1,063,744 | +0.46(+0.43%) |
Feb 21, 2020 | 105.88 | 106.04 | 105.85 | 106.02 | 2,357,393 | +0.28(+0.27%) |
Feb 20, 2020 | 105.66 | 105.75 | 105.64 | 105.73 | 737,252 | +0.14(+0.13%) |
Feb 19, 2020 | 105.52 | 105.61 | 105.49 | 105.60 | 824,510 | +0.08(+0.08%) |
Feb 18, 2020 | 105.48 | 105.52 | 105.42 | 105.52 | 872,591 | +0.10(+0.10%) |
Feb 14, 2020 | 105.37 | 105.42 | 105.34 | 105.42 | 969,335 | +0.14(+0.13%) |
Feb 13, 2020 | 105.31 | 105.32 | 105.24 | 105.28 | 751,935 | +0.00(+0.00%) |
Feb 12, 2020 | 105.28 | 105.30 | 105.24 | 105.28 | 1,218,612 | -0.07(-0.07%) |
Feb 11, 2020 | 105.29 | 105.36 | 105.26 | 105.35 | 679,528 | +0.04(+0.04%) |
Feb 10, 2020 | 105.28 | 105.34 | 105.26 | 105.31 | 737,003 | +0.06(+0.06%) |
Feb 07, 2020 | 105.28 | 105.30 | 105.21 | 105.25 | 603,722 | +0.20(+0.19%) |
Feb 06, 2020 | 105.11 | 105.11 | 105.02 | 105.05 | 917,866 | -0.05(-0.04%) |
Feb 05, 2020 | 105.11 | 105.13 | 105.03 | 105.10 | 719,125 | -0.09(-0.09%) |
Feb 04, 2020 | 105.21 | 105.23 | 105.14 | 105.19 | 815,405 | -0.18(-0.17%) |
Feb 03, 2020 | 105.32 | 105.45 | 105.24 | 105.37 | 741,065 | +0.03(+0.03%) |
Jan 31, 2020 | 105.38 | 105.39 | 105.29 | 105.34 | 1,094,153 | +0.10(+0.10%) |
Jan 30, 2020 | 105.46 | 105.46 | 105.21 | 105.24 | 1,706,476 | -0.07(-0.07%) |
Jan 29, 2020 | 105.22 | 105.35 | 105.22 | 105.31 | 684,854 | +0.23(+0.22%) |
Jan 28, 2020 | 105.18 | 105.20 | 105.05 | 105.08 | 996,677 | -0.06(-0.06%) |
Jan 27, 2020 | 105.21 | 105.23 | 105.13 | 105.15 | 684,663 | +0.16(+0.15%) |
Jan 24, 2020 | 104.91 | 105.07 | 104.91 | 104.99 | 1,164,180 | +0.12(+0.11%) |
Jan 23, 2020 | 104.85 | 104.91 | 104.82 | 104.87 | 2,922,677 | +0.15(+0.14%) |
Jan 22, 2020 | 104.71 | 104.77 | 104.67 | 104.73 | 1,106,168 | +0.04(+0.04%) |
Jan 21, 2020 | 104.66 | 104.73 | 104.63 | 104.68 | 2,209,846 | +0.15(+0.14%) |
Jan 17, 2020 | 104.65 | 104.66 | 104.50 | 104.54 | 1,371,512 | -0.12(-0.11%) |
Jan 16, 2020 | 104.67 | 104.70 | 104.63 | 104.66 | 2,027,147 | +0.06(+0.06%) |
Jan 15, 2020 | 104.60 | 104.61 | 104.57 | 104.59 | 1,464,280 | +0.11(+0.10%) |
Jan 14, 2020 | 104.43 | 104.48 | 104.41 | 104.48 | 695,995 | +0.13(+0.12%) |
Jan 13, 2020 | 104.36 | 104.41 | 104.31 | 104.36 | 956,606 | -0.04(-0.04%) |
Jan 10, 2020 | 104.38 | 104.39 | 104.33 | 104.39 | 824,820 | +0.01(+0.01%) |
Jan 09, 2020 | 104.26 | 104.38 | 104.24 | 104.38 | 914,724 | +0.13(+0.12%) |
Jan 08, 2020 | 104.33 | 104.39 | 104.25 | 104.25 | 1,084,953 | +0.02(+0.02%) |
Jan 07, 2020 | 104.25 | 104.26 | 104.20 | 104.24 | 1,937,109 | +0.05(+0.05%) |
Jan 06, 2020 | 104.14 | 104.20 | 104.10 | 104.18 | 2,243,312 | +0.10(+0.10%) |
Jan 03, 2020 | 103.98 | 104.14 | 103.96 | 104.08 | 1,931,836 | +0.37(+0.36%) |
Jan 02, 2020 | 103.71 | 103.78 | 103.66 | 103.71 | 2,513,245 | +0.09(+0.09%) |
Dec 31, 2019 | 103.70 | 103.73 | 103.61 | 103.62 | 741,601 | -0.08(-0.08%) |
Dec 30, 2019 | 103.63 | 103.73 | 103.61 | 103.70 | 822,299 | +0.02(+0.02%) |
Dec 27, 2019 | 103.63 | 103.72 | 103.61 | 103.68 | 655,964 | +0.01(+0.01%) |
Dec 26, 2019 | 103.54 | 103.67 | 103.52 | 103.67 | 737,416 | +0.04(+0.03%) |
Dec 24, 2019 | 103.53 | 103.65 | 103.52 | 103.64 | 408,287 | +0.13(+0.12%) |
Dec 23, 2019 | 103.50 | 103.55 | 103.45 | 103.51 | 884,544 | +0.01(+0.01%) |
Dec 20, 2019 | 103.50 | 103.56 | 103.44 | 103.50 | 848,565 | -0.08(-0.08%) |
Dec 19, 2019 | 103.56 | 103.65 | 103.53 | 103.58 | 927,217 | +0.03(+0.03%) |
Dec 18, 2019 | 103.60 | 103.63 | 103.52 | 103.55 | 823,429 | -0.04(-0.04%) |
Dec 17, 2019 | 103.56 | 103.63 | 103.55 | 103.58 | 1,173,135 | +0.07(+0.07%) |
Dec 16, 2019 | 103.60 | 103.60 | 103.51 | 103.51 | 989,809 | -0.13(-0.12%) |
Dec 13, 2019 | 103.53 | 103.65 | 103.42 | 103.64 | 984,448 | +0.14(+0.13%) |
Dec 12, 2019 | 103.71 | 103.71 | 103.43 | 103.50 | 1,009,088 | -0.17(-0.17%) |
Dec 11, 2019 | 103.57 | 103.67 | 103.53 | 103.67 | 680,764 | +0.18(+0.17%) |
Dec 10, 2019 | 103.49 | 103.52 | 103.43 | 103.49 | 415,122 | +0.02(+0.02%) |
Dec 09, 2019 | 103.53 | 103.53 | 103.45 | 103.48 | 521,415 | +0.07(+0.07%) |
Dec 06, 2019 | 103.43 | 103.48 | 103.37 | 103.40 | 790,598 | -0.05(-0.05%) |
Dec 05, 2019 | 103.43 | 103.49 | 103.39 | 103.46 | 593,150 | +0.04(+0.03%) |
Dec 04, 2019 | 103.52 | 103.52 | 103.39 | 103.42 | 711,749 | -0.06(-0.06%) |
Dec 03, 2019 | 103.42 | 103.53 | 103.39 | 103.48 | 632,535 | +0.31(+0.30%) |