Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.46 | 106.47 | 106.06 | 106.10 | 3,101,071 | -0.21(-0.20%) |
Feb 27, 2020 | 106.49 | 106.51 | 106.24 | 106.31 | 1,353,091 | +0.05(+0.04%) |
Feb 26, 2020 | 106.22 | 106.38 | 106.20 | 106.27 | 854,716 | -0.05(-0.04%) |
Feb 25, 2020 | 106.21 | 106.36 | 106.16 | 106.31 | 1,370,488 | +0.10(+0.09%) |
Feb 24, 2020 | 106.20 | 106.22 | 106.12 | 106.21 | 1,066,366 | +0.45(+0.43%) |
Feb 21, 2020 | 105.62 | 105.78 | 105.59 | 105.76 | 2,363,203 | +0.28(+0.27%) |
Feb 20, 2020 | 105.40 | 105.49 | 105.38 | 105.47 | 739,069 | +0.14(+0.13%) |
Feb 19, 2020 | 105.26 | 105.35 | 105.23 | 105.34 | 826,542 | +0.08(+0.08%) |
Feb 18, 2020 | 105.22 | 105.26 | 105.17 | 105.26 | 874,741 | +0.10(+0.10%) |
Feb 14, 2020 | 105.11 | 105.17 | 105.08 | 105.16 | 971,724 | +0.14(+0.13%) |
Feb 13, 2020 | 105.06 | 105.06 | 104.98 | 105.02 | 753,788 | +0.00(+0.00%) |
Feb 12, 2020 | 105.02 | 105.04 | 104.98 | 105.02 | 1,221,615 | -0.07(-0.07%) |
Feb 11, 2020 | 105.03 | 105.10 | 105.00 | 105.09 | 681,202 | +0.04(+0.04%) |
Feb 10, 2020 | 105.02 | 105.08 | 105.00 | 105.06 | 738,820 | +0.06(+0.06%) |
Feb 07, 2020 | 105.02 | 105.04 | 104.95 | 104.99 | 605,210 | +0.20(+0.19%) |
Feb 06, 2020 | 104.85 | 104.85 | 104.77 | 104.79 | 920,129 | -0.04(-0.04%) |
Feb 05, 2020 | 104.85 | 104.87 | 104.77 | 104.84 | 720,898 | -0.09(-0.09%) |
Feb 04, 2020 | 104.95 | 104.97 | 104.88 | 104.93 | 817,414 | -0.18(-0.17%) |
Feb 03, 2020 | 105.06 | 105.19 | 104.98 | 105.11 | 742,892 | +0.03(+0.03%) |
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,850 | +0.10(+0.10%) |
Jan 30, 2020 | 105.20 | 105.20 | 104.95 | 104.98 | 1,710,682 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,542 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.83 | 999,133 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,350 | +0.15(+0.15%) |
Jan 24, 2020 | 104.65 | 104.82 | 104.65 | 104.73 | 1,167,049 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.62 | 2,929,881 | +0.14(+0.14%) |
Jan 22, 2020 | 104.45 | 104.51 | 104.42 | 104.47 | 1,108,894 | +0.05(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,293 | +0.14(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,892 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,143 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.32 | 104.33 | 1,467,889 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.23 | 104.15 | 104.23 | 697,710 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,964 | -0.04(-0.03%) |
Jan 10, 2020 | 104.13 | 104.14 | 104.07 | 104.14 | 826,853 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.13 | 103.98 | 104.13 | 916,979 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.14 | 104.00 | 104.00 | 1,087,627 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,883 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.93 | 2,248,841 | +0.10(+0.10%) |
Jan 03, 2020 | 103.73 | 103.88 | 103.71 | 103.83 | 1,936,597 | +0.37(+0.36%) |
Jan 02, 2020 | 103.45 | 103.53 | 103.41 | 103.45 | 2,519,440 | +0.09(+0.09%) |
Dec 31, 2019 | 103.44 | 103.47 | 103.36 | 103.36 | 743,429 | -0.08(-0.08%) |
Dec 30, 2019 | 103.37 | 103.48 | 103.36 | 103.44 | 824,326 | +0.02(+0.02%) |
Dec 27, 2019 | 103.37 | 103.46 | 103.36 | 103.43 | 657,581 | +0.01(+0.01%) |
Dec 26, 2019 | 103.28 | 103.42 | 103.26 | 103.42 | 739,234 | +0.04(+0.03%) |
Dec 24, 2019 | 103.27 | 103.39 | 103.26 | 103.38 | 409,293 | +0.13(+0.12%) |
Dec 23, 2019 | 103.25 | 103.30 | 103.20 | 103.25 | 886,724 | +0.01(+0.01%) |
Dec 20, 2019 | 103.25 | 103.30 | 103.18 | 103.25 | 850,656 | -0.08(-0.08%) |
Dec 19, 2019 | 103.30 | 103.39 | 103.28 | 103.33 | 929,502 | +0.03(+0.03%) |
Dec 18, 2019 | 103.35 | 103.38 | 103.27 | 103.29 | 825,459 | -0.04(-0.03%) |
Dec 17, 2019 | 103.30 | 103.38 | 103.29 | 103.33 | 1,176,026 | +0.07(+0.07%) |
Dec 16, 2019 | 103.35 | 103.35 | 103.26 | 103.26 | 992,248 | -0.13(-0.12%) |
Dec 13, 2019 | 103.28 | 103.39 | 103.16 | 103.38 | 986,874 | +0.14(+0.13%) |
Dec 12, 2019 | 103.46 | 103.46 | 103.18 | 103.25 | 1,011,575 | -0.17(-0.17%) |
Dec 11, 2019 | 103.31 | 103.42 | 103.28 | 103.42 | 682,442 | +0.18(+0.18%) |
Dec 10, 2019 | 103.24 | 103.27 | 103.18 | 103.24 | 416,145 | +0.02(+0.02%) |
Dec 09, 2019 | 103.28 | 103.28 | 103.19 | 103.22 | 522,700 | +0.07(+0.07%) |
Dec 06, 2019 | 103.18 | 103.22 | 103.11 | 103.15 | 792,547 | -0.05(-0.05%) |
Dec 05, 2019 | 103.18 | 103.24 | 103.13 | 103.20 | 594,612 | +0.04(+0.03%) |
Dec 04, 2019 | 103.27 | 103.27 | 103.14 | 103.17 | 713,503 | -0.06(-0.06%) |
Dec 03, 2019 | 103.17 | 103.28 | 103.13 | 103.23 | 634,094 | +0.31(+0.30%) |