Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.26 | 96.05 | 93.11 | 95.91 | 6,275,525 | -1.03(-1.06%) |
Feb 27, 2020 | 99.30 | 100.92 | 96.94 | 96.94 | 2,163,783 | -4.22(-4.17%) |
Feb 26, 2020 | 102.67 | 103.58 | 101.09 | 101.16 | 1,541,449 | -0.97(-0.95%) |
Feb 25, 2020 | 106.11 | 106.11 | 101.88 | 102.13 | 1,939,193 | -3.55(-3.36%) |
Feb 24, 2020 | 106.05 | 106.50 | 105.22 | 105.68 | 1,292,175 | -3.30(-3.03%) |
Feb 21, 2020 | 109.43 | 109.52 | 108.75 | 108.98 | 400,783 | -1.00(-0.91%) |
Feb 20, 2020 | 109.81 | 110.29 | 108.96 | 109.98 | 377,194 | -0.03(-0.03%) |
Feb 19, 2020 | 109.94 | 110.23 | 109.87 | 110.01 | 375,907 | +0.39(+0.36%) |
Feb 18, 2020 | 109.73 | 109.85 | 109.12 | 109.62 | 472,675 | -0.33(-0.30%) |
Feb 14, 2020 | 109.98 | 110.04 | 109.56 | 109.95 | 590,440 | +0.02(+0.02%) |
Feb 13, 2020 | 109.57 | 110.10 | 109.35 | 109.93 | 330,588 | -0.10(-0.09%) |
Feb 12, 2020 | 109.80 | 110.14 | 109.78 | 110.04 | 486,029 | +0.75(+0.69%) |
Feb 11, 2020 | 109.12 | 109.64 | 109.07 | 109.29 | 356,317 | +0.65(+0.60%) |
Feb 10, 2020 | 107.90 | 108.64 | 107.83 | 108.64 | 392,845 | +0.47(+0.44%) |
Feb 07, 2020 | 108.62 | 108.62 | 108.01 | 108.16 | 449,762 | -0.88(-0.81%) |
Feb 06, 2020 | 109.42 | 109.51 | 108.95 | 109.05 | 484,570 | -0.03(-0.02%) |
Feb 05, 2020 | 108.48 | 109.15 | 108.37 | 109.07 | 415,153 | +1.57(+1.46%) |
Feb 04, 2020 | 107.26 | 107.89 | 107.24 | 107.51 | 465,152 | +1.56(+1.47%) |
Feb 03, 2020 | 105.80 | 106.70 | 105.80 | 105.95 | 560,597 | +0.70(+0.67%) |
Jan 31, 2020 | 106.86 | 106.89 | 104.96 | 105.24 | 806,421 | -2.14(-1.99%) |
Jan 30, 2020 | 106.27 | 107.43 | 106.03 | 107.39 | 520,483 | +0.23(+0.22%) |
Jan 29, 2020 | 107.82 | 107.92 | 107.14 | 107.15 | 756,772 | -0.33(-0.31%) |
Jan 28, 2020 | 107.00 | 107.86 | 106.80 | 107.49 | 927,247 | +0.99(+0.93%) |
Jan 27, 2020 | 106.50 | 107.02 | 106.34 | 106.50 | 578,810 | -1.78(-1.64%) |
Jan 24, 2020 | 109.55 | 109.55 | 107.69 | 108.28 | 511,039 | -1.12(-1.03%) |
Jan 23, 2020 | 108.83 | 109.46 | 108.25 | 109.40 | 485,389 | +0.24(+0.22%) |
Jan 22, 2020 | 109.59 | 109.76 | 109.06 | 109.16 | 339,942 | -0.14(-0.13%) |
Jan 21, 2020 | 109.32 | 109.61 | 109.18 | 109.30 | 447,756 | -0.45(-0.41%) |
Jan 17, 2020 | 109.70 | 109.81 | 109.57 | 109.75 | 369,281 | +0.21(+0.19%) |
Jan 16, 2020 | 108.94 | 109.56 | 108.94 | 109.54 | 303,743 | +1.01(+0.93%) |
Jan 15, 2020 | 108.25 | 108.92 | 108.25 | 108.53 | 373,919 | +0.17(+0.15%) |
Jan 14, 2020 | 108.06 | 108.63 | 107.99 | 108.36 | 378,608 | +0.21(+0.20%) |
Jan 13, 2020 | 107.64 | 108.17 | 107.49 | 108.14 | 316,688 | +0.67(+0.62%) |
Jan 10, 2020 | 108.01 | 108.01 | 107.34 | 107.48 | 380,825 | -0.33(-0.31%) |
Jan 09, 2020 | 107.70 | 107.85 | 107.45 | 107.81 | 559,590 | +0.49(+0.46%) |
Jan 08, 2020 | 107.06 | 107.76 | 106.92 | 107.32 | 537,614 | +0.31(+0.29%) |
Jan 07, 2020 | 106.98 | 107.24 | 106.71 | 107.00 | 515,334 | -0.09(-0.09%) |
Jan 06, 2020 | 106.38 | 107.13 | 106.38 | 107.10 | 614,942 | +0.14(+0.13%) |
Jan 03, 2020 | 106.59 | 107.14 | 106.53 | 106.96 | 585,694 | -0.61(-0.57%) |
Jan 02, 2020 | 107.78 | 107.87 | 106.94 | 107.57 | 756,176 | +0.31(+0.29%) |
Dec 31, 2019 | 106.73 | 107.29 | 106.61 | 107.27 | 354,609 | +0.40(+0.37%) |
Dec 30, 2019 | 107.28 | 107.34 | 106.72 | 106.87 | 628,322 | -0.37(-0.35%) |
Dec 27, 2019 | 107.64 | 107.64 | 107.11 | 107.24 | 401,970 | -0.15(-0.14%) |
Dec 26, 2019 | 107.28 | 107.40 | 107.10 | 107.39 | 361,564 | +0.23(+0.22%) |
Dec 24, 2019 | 107.17 | 107.22 | 107.04 | 107.15 | 230,437 | +0.08(+0.07%) |
Dec 23, 2019 | 107.28 | 107.39 | 106.99 | 107.08 | 356,003 | +0.05(+0.05%) |
Dec 20, 2019 | 106.82 | 107.13 | 106.77 | 107.03 | 470,546 | +0.55(+0.51%) |
Dec 19, 2019 | 106.21 | 106.55 | 106.13 | 106.48 | 1,853,007 | +0.36(+0.34%) |
Dec 18, 2019 | 106.07 | 106.23 | 105.91 | 106.12 | 327,637 | +0.16(+0.15%) |
Dec 17, 2019 | 106.06 | 106.12 | 105.92 | 105.96 | 573,665 | +0.02(+0.02%) |
Dec 16, 2019 | 105.96 | 106.23 | 105.83 | 105.94 | 413,502 | +0.66(+0.63%) |
Dec 13, 2019 | 105.49 | 106.00 | 104.96 | 105.28 | 597,390 | -0.30(-0.28%) |
Dec 12, 2019 | 104.50 | 105.79 | 104.38 | 105.58 | 669,517 | +1.10(+1.05%) |
Dec 11, 2019 | 104.33 | 104.55 | 104.19 | 104.48 | 433,803 | +0.31(+0.29%) |
Dec 10, 2019 | 104.28 | 104.53 | 104.03 | 104.17 | 409,588 | -0.11(-0.11%) |
Dec 09, 2019 | 104.47 | 104.66 | 104.28 | 104.28 | 224,872 | -0.32(-0.31%) |
Dec 06, 2019 | 104.36 | 104.80 | 104.36 | 104.61 | 402,195 | +0.96(+0.93%) |
Dec 05, 2019 | 103.69 | 103.70 | 103.25 | 103.65 | 399,858 | +0.18(+0.17%) |
Dec 04, 2019 | 103.03 | 103.81 | 102.91 | 103.47 | 346,128 | +0.75(+0.73%) |
Dec 03, 2019 | 102.63 | 102.77 | 102.03 | 102.72 | 875,737 | -0.84(-0.81%) |