Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.20 | 97.54 | 91.95 | 96.41 | 6,179,264 | +1.36(+1.43%) |
Feb 27, 2020 | 94.77 | 99.87 | 92.46 | 95.05 | 7,755,697 | -1.90(-1.96%) |
Feb 26, 2020 | 98.68 | 99.85 | 95.37 | 96.96 | 6,170,013 | -0.97(-0.99%) |
Feb 25, 2020 | 103.81 | 103.88 | 97.36 | 97.93 | 5,543,296 | -5.09(-4.94%) |
Feb 24, 2020 | 103.61 | 104.33 | 102.49 | 103.02 | 4,609,648 | -5.50(-5.07%) |
Feb 21, 2020 | 110.07 | 110.13 | 108.27 | 108.51 | 1,732,699 | -2.41(-2.17%) |
Feb 20, 2020 | 111.24 | 112.73 | 110.69 | 110.92 | 1,176,686 | -0.66(-0.59%) |
Feb 19, 2020 | 110.97 | 112.36 | 110.97 | 111.58 | 1,558,340 | +0.73(+0.66%) |
Feb 18, 2020 | 111.89 | 112.21 | 110.77 | 110.85 | 1,822,619 | -1.29(-1.15%) |
Feb 14, 2020 | 112.00 | 112.53 | 111.05 | 112.14 | 958,134 | +0.27(+0.24%) |
Feb 13, 2020 | 111.57 | 112.45 | 110.10 | 111.87 | 1,409,632 | -0.73(-0.65%) |
Feb 12, 2020 | 112.40 | 114.37 | 112.11 | 112.60 | 1,909,474 | +0.75(+0.67%) |
Feb 11, 2020 | 109.38 | 113.95 | 107.97 | 111.85 | 2,411,827 | +1.56(+1.41%) |
Feb 10, 2020 | 109.36 | 110.30 | 109.09 | 110.30 | 2,045,507 | +0.52(+0.48%) |
Feb 07, 2020 | 110.35 | 110.56 | 109.36 | 109.77 | 1,384,443 | -1.84(-1.65%) |
Feb 06, 2020 | 112.60 | 112.78 | 110.72 | 111.61 | 1,491,982 | -0.55(-0.49%) |
Feb 05, 2020 | 111.36 | 112.48 | 111.07 | 112.17 | 2,164,861 | +2.30(+2.09%) |
Feb 04, 2020 | 108.86 | 110.91 | 108.34 | 109.87 | 1,705,933 | +3.06(+2.86%) |
Feb 03, 2020 | 107.49 | 108.83 | 106.78 | 106.81 | 2,118,139 | +0.05(+0.05%) |
Jan 31, 2020 | 107.76 | 107.84 | 105.98 | 106.76 | 3,642,001 | -1.26(-1.16%) |
Jan 30, 2020 | 107.26 | 108.39 | 106.19 | 108.02 | 2,412,511 | -0.93(-0.85%) |
Jan 29, 2020 | 107.09 | 109.06 | 107.09 | 108.95 | 1,872,253 | +2.13(+1.99%) |
Jan 28, 2020 | 104.98 | 107.00 | 104.54 | 106.82 | 2,082,472 | +2.89(+2.78%) |
Jan 27, 2020 | 103.30 | 104.94 | 102.53 | 103.93 | 4,190,111 | -3.52(-3.27%) |
Jan 24, 2020 | 110.38 | 110.38 | 106.44 | 107.44 | 2,125,788 | -2.45(-2.23%) |
Jan 23, 2020 | 108.14 | 110.08 | 106.61 | 109.89 | 1,622,747 | +0.11(+0.10%) |
Jan 22, 2020 | 109.91 | 111.52 | 109.47 | 109.78 | 1,733,270 | +0.23(+0.21%) |
Jan 21, 2020 | 111.41 | 111.53 | 108.87 | 109.55 | 4,071,054 | -3.27(-2.90%) |
Jan 17, 2020 | 111.09 | 112.86 | 110.90 | 112.82 | 2,536,950 | +2.30(+2.08%) |
Jan 16, 2020 | 109.26 | 110.57 | 109.13 | 110.52 | 1,228,993 | +1.95(+1.80%) |
Jan 15, 2020 | 107.89 | 108.80 | 107.54 | 108.57 | 1,328,886 | +0.53(+0.49%) |
Jan 14, 2020 | 108.09 | 108.44 | 107.54 | 108.04 | 1,245,156 | -0.20(-0.18%) |
Jan 13, 2020 | 107.89 | 108.28 | 107.17 | 108.24 | 1,589,244 | +0.68(+0.64%) |
Jan 10, 2020 | 108.39 | 108.39 | 107.34 | 107.55 | 1,308,814 | -0.49(-0.45%) |
Jan 09, 2020 | 108.83 | 109.14 | 108.00 | 108.04 | 1,611,731 | -0.12(-0.11%) |
Jan 08, 2020 | 107.10 | 108.98 | 106.85 | 108.16 | 2,768,284 | +0.91(+0.85%) |
Jan 07, 2020 | 108.22 | 108.44 | 107.12 | 107.25 | 1,513,528 | -1.12(-1.03%) |
Jan 06, 2020 | 107.97 | 108.39 | 107.54 | 108.36 | 1,839,844 | -0.57(-0.52%) |
Jan 03, 2020 | 108.94 | 109.34 | 107.59 | 108.93 | 1,872,446 | -1.45(-1.31%) |
Jan 02, 2020 | 110.08 | 110.54 | 109.39 | 110.38 | 2,034,244 | +0.54(+0.49%) |
Dec 31, 2019 | 110.01 | 110.45 | 109.54 | 109.84 | 1,340,721 | -0.46(-0.41%) |
Dec 30, 2019 | 111.42 | 111.60 | 109.90 | 110.30 | 962,449 | -1.01(-0.91%) |
Dec 27, 2019 | 111.24 | 111.70 | 110.68 | 111.31 | 898,762 | +0.45(+0.40%) |
Dec 26, 2019 | 110.36 | 110.90 | 110.23 | 110.86 | 1,280,601 | +0.56(+0.51%) |
Dec 24, 2019 | 110.36 | 110.84 | 110.01 | 110.30 | 440,848 | +0.09(+0.08%) |
Dec 23, 2019 | 109.99 | 110.60 | 109.97 | 110.21 | 1,510,404 | -0.14(-0.13%) |
Dec 20, 2019 | 110.11 | 110.64 | 109.25 | 110.35 | 3,376,542 | +1.07(+0.98%) |
Dec 19, 2019 | 108.22 | 109.60 | 108.09 | 109.28 | 1,954,542 | +1.08(+1.00%) |
Dec 18, 2019 | 107.99 | 108.60 | 107.46 | 108.20 | 2,548,819 | +0.45(+0.41%) |
Dec 17, 2019 | 107.28 | 107.85 | 106.70 | 107.75 | 2,129,557 | +0.32(+0.30%) |
Dec 16, 2019 | 107.00 | 108.25 | 106.66 | 107.43 | 2,541,199 | +1.27(+1.19%) |
Dec 13, 2019 | 105.51 | 106.41 | 105.15 | 106.17 | 1,299,120 | +0.67(+0.64%) |
Dec 12, 2019 | 104.65 | 106.20 | 104.35 | 105.49 | 1,435,598 | +0.81(+0.78%) |
Dec 11, 2019 | 104.10 | 104.93 | 103.79 | 104.68 | 1,467,823 | +0.99(+0.95%) |
Dec 10, 2019 | 103.91 | 104.56 | 103.51 | 103.69 | 1,341,990 | -0.05(-0.05%) |
Dec 09, 2019 | 104.58 | 105.09 | 103.74 | 103.74 | 1,418,292 | -0.71(-0.68%) |
Dec 06, 2019 | 104.84 | 105.23 | 104.30 | 104.45 | 1,051,130 | +0.55(+0.53%) |
Dec 05, 2019 | 103.61 | 104.28 | 103.28 | 103.90 | 1,107,478 | +0.72(+0.70%) |
Dec 04, 2019 | 103.10 | 103.76 | 102.86 | 103.18 | 1,125,034 | +0.23(+0.22%) |
Dec 03, 2019 | 102.27 | 103.18 | 101.77 | 102.95 | 1,501,440 | -0.79(-0.76%) |