Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.63 | 101.49 | 97.83 | 100.76 | 16,807,504 | -2.29(-2.22%) |
Feb 27, 2020 | 106.25 | 107.37 | 102.97 | 103.05 | 10,863,170 | -5.14(-4.75%) |
Feb 26, 2020 | 110.63 | 111.53 | 108.08 | 108.19 | 6,985,263 | -1.52(-1.38%) |
Feb 25, 2020 | 113.43 | 113.86 | 109.36 | 109.71 | 8,022,470 | -3.66(-3.22%) |
Feb 24, 2020 | 112.65 | 114.62 | 112.55 | 113.36 | 7,036,797 | -2.64(-2.28%) |
Feb 21, 2020 | 116.93 | 116.93 | 115.23 | 116.00 | 4,568,905 | -1.07(-0.91%) |
Feb 20, 2020 | 116.76 | 117.38 | 115.75 | 117.07 | 3,720,666 | +0.28(+0.24%) |
Feb 19, 2020 | 117.32 | 117.59 | 116.37 | 116.79 | 3,530,021 | -0.19(-0.16%) |
Feb 18, 2020 | 115.97 | 117.20 | 115.85 | 116.98 | 4,318,371 | +0.31(+0.27%) |
Feb 14, 2020 | 119.55 | 119.66 | 115.95 | 116.67 | 7,878,170 | -2.80(-2.34%) |
Feb 13, 2020 | 119.51 | 119.87 | 118.77 | 119.47 | 4,933,884 | -0.77(-0.64%) |
Feb 12, 2020 | 119.03 | 120.46 | 118.85 | 120.24 | 5,732,184 | +1.42(+1.19%) |
Feb 11, 2020 | 120.09 | 120.17 | 118.24 | 118.82 | 4,952,030 | -0.74(-0.61%) |
Feb 10, 2020 | 118.43 | 119.57 | 117.35 | 119.56 | 6,765,468 | +0.79(+0.67%) |
Feb 07, 2020 | 119.65 | 120.42 | 118.39 | 118.77 | 8,296,931 | -1.39(-1.16%) |
Feb 06, 2020 | 120.21 | 121.69 | 119.14 | 120.16 | 10,951,374 | +0.33(+0.28%) |
Feb 05, 2020 | 115.14 | 120.68 | 115.10 | 119.83 | 18,759,852 | +5.53(+4.84%) |
Feb 04, 2020 | 113.28 | 114.51 | 112.59 | 114.30 | 7,331,384 | +2.18(+1.94%) |
Feb 03, 2020 | 110.57 | 112.90 | 110.31 | 112.12 | 11,593,185 | +1.95(+1.77%) |
Jan 31, 2020 | 109.54 | 110.42 | 107.92 | 110.17 | 24,779,494 | +5.33(+5.09%) |
Jan 30, 2020 | 104.83 | 104.99 | 103.46 | 104.84 | 6,569,253 | -0.70(-0.67%) |
Jan 29, 2020 | 106.68 | 106.99 | 105.48 | 105.55 | 3,983,502 | -1.43(-1.33%) |
Jan 28, 2020 | 106.93 | 107.68 | 106.36 | 106.97 | 4,500,543 | +0.71(+0.67%) |
Jan 27, 2020 | 106.17 | 107.37 | 105.86 | 106.26 | 5,433,855 | -1.49(-1.38%) |
Jan 24, 2020 | 109.91 | 110.32 | 107.67 | 107.75 | 7,279,584 | -1.77(-1.62%) |
Jan 23, 2020 | 110.53 | 110.70 | 108.96 | 109.52 | 7,376,524 | -0.78(-0.71%) |
Jan 22, 2020 | 109.86 | 111.75 | 109.27 | 110.30 | 21,480,040 | +3.62(+3.39%) |
Jan 21, 2020 | 105.64 | 106.82 | 105.48 | 106.68 | 9,338,722 | +0.66(+0.62%) |
Jan 17, 2020 | 104.66 | 106.04 | 104.37 | 106.02 | 7,335,941 | +0.25(+0.24%) |
Jan 16, 2020 | 105.26 | 105.93 | 105.02 | 105.77 | 5,635,711 | +1.04(+0.99%) |
Jan 15, 2020 | 104.25 | 105.82 | 104.03 | 104.72 | 5,278,115 | +0.61(+0.59%) |
Jan 14, 2020 | 104.46 | 105.12 | 103.91 | 104.11 | 4,802,036 | -0.60(-0.57%) |
Jan 13, 2020 | 103.85 | 104.74 | 103.54 | 104.71 | 4,606,461 | -0.07(-0.07%) |
Jan 10, 2020 | 105.02 | 105.68 | 104.49 | 104.78 | 4,247,130 | -0.04(-0.04%) |
Jan 09, 2020 | 104.05 | 104.86 | 103.72 | 104.82 | 4,866,796 | +1.10(+1.06%) |
Jan 08, 2020 | 103.11 | 104.14 | 102.66 | 103.72 | 5,669,593 | +0.96(+0.93%) |
Jan 07, 2020 | 102.48 | 103.45 | 102.26 | 102.76 | 4,263,127 | -0.03(-0.03%) |
Jan 06, 2020 | 102.27 | 102.90 | 102.10 | 102.79 | 3,164,253 | -0.18(-0.18%) |
Jan 03, 2020 | 102.39 | 103.38 | 102.38 | 102.98 | 3,096,507 | -0.83(-0.80%) |
Jan 02, 2020 | 103.48 | 104.19 | 103.31 | 103.81 | 4,107,493 | +1.06(+1.03%) |
Dec 31, 2019 | 101.52 | 102.81 | 101.49 | 102.75 | 4,928,633 | +0.94(+0.93%) |
Dec 30, 2019 | 103.64 | 103.71 | 101.57 | 101.80 | 5,373,399 | -1.89(-1.82%) |
Dec 27, 2019 | 103.48 | 104.06 | 103.38 | 103.69 | 3,591,066 | +0.28(+0.27%) |
Dec 26, 2019 | 103.47 | 103.72 | 103.22 | 103.41 | 2,778,264 | -0.05(-0.05%) |
Dec 24, 2019 | 103.95 | 103.96 | 103.18 | 103.47 | 1,568,083 | -0.44(-0.42%) |
Dec 23, 2019 | 104.08 | 104.36 | 103.48 | 103.91 | 3,656,892 | -0.03(-0.03%) |
Dec 20, 2019 | 104.05 | 104.57 | 103.44 | 103.94 | 9,278,042 | +0.79(+0.76%) |
Dec 19, 2019 | 103.07 | 103.28 | 102.86 | 103.15 | 5,044,079 | +0.11(+0.11%) |
Dec 18, 2019 | 103.14 | 103.48 | 102.83 | 103.03 | 4,046,513 | +0.15(+0.14%) |
Dec 17, 2019 | 102.93 | 103.25 | 102.30 | 102.89 | 3,792,603 | +0.07(+0.07%) |
Dec 16, 2019 | 103.44 | 103.83 | 102.60 | 102.82 | 3,977,900 | -0.06(-0.06%) |
Dec 13, 2019 | 103.29 | 103.87 | 102.72 | 102.88 | 3,306,933 | -0.85(-0.82%) |
Dec 12, 2019 | 102.49 | 103.99 | 102.46 | 103.73 | 6,293,381 | +1.19(+1.17%) |
Dec 11, 2019 | 102.80 | 103.11 | 102.46 | 102.53 | 5,157,329 | -0.11(-0.11%) |
Dec 10, 2019 | 102.66 | 103.36 | 102.38 | 102.65 | 4,540,346 | -0.01(-0.01%) |
Dec 09, 2019 | 102.22 | 103.17 | 102.15 | 102.66 | 3,872,540 | +0.54(+0.52%) |
Dec 06, 2019 | 101.76 | 102.63 | 101.72 | 102.12 | 4,484,952 | +1.00(+0.99%) |
Dec 05, 2019 | 101.94 | 102.13 | 100.90 | 101.11 | 4,690,436 | -0.06(-0.06%) |
Dec 04, 2019 | 101.84 | 102.47 | 101.15 | 101.18 | 4,605,146 | -0.10(-0.10%) |
Dec 03, 2019 | 101.18 | 101.52 | 100.18 | 101.28 | 4,837,447 | -0.61(-0.59%) |