Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 98.22 | 100.92 | 97.84 | 100.84 | 4,945,318 | +0.41(+0.41%) |
Feb 27, 2020 | 102.46 | 104.40 | 100.37 | 100.43 | 2,600,981 | -3.74(-3.59%) |
Feb 26, 2020 | 106.98 | 107.67 | 103.78 | 104.17 | 1,718,551 | -1.80(-1.70%) |
Feb 25, 2020 | 109.32 | 109.63 | 105.69 | 105.97 | 2,335,328 | -3.21(-2.94%) |
Feb 24, 2020 | 111.32 | 112.06 | 109.08 | 109.18 | 2,181,961 | -4.04(-3.57%) |
Feb 21, 2020 | 116.08 | 116.96 | 112.98 | 113.22 | 1,783,878 | -3.40(-2.92%) |
Feb 20, 2020 | 119.13 | 119.50 | 115.98 | 116.62 | 1,419,700 | -2.61(-2.19%) |
Feb 19, 2020 | 120.59 | 121.42 | 119.09 | 119.24 | 1,305,292 | -1.23(-1.02%) |
Feb 18, 2020 | 118.93 | 120.49 | 118.84 | 120.47 | 1,963,495 | +1.44(+1.21%) |
Feb 14, 2020 | 119.85 | 120.41 | 118.75 | 119.02 | 1,288,977 | -0.95(-0.79%) |
Feb 13, 2020 | 118.59 | 120.39 | 118.59 | 119.97 | 889,831 | +0.94(+0.79%) |
Feb 12, 2020 | 119.17 | 119.57 | 118.35 | 119.03 | 1,062,195 | +0.41(+0.34%) |
Feb 11, 2020 | 119.39 | 119.60 | 118.40 | 118.62 | 1,031,747 | -0.19(-0.16%) |
Feb 10, 2020 | 117.96 | 118.87 | 117.33 | 118.82 | 1,659,752 | +0.72(+0.61%) |
Feb 07, 2020 | 118.89 | 119.52 | 117.88 | 118.09 | 1,040,450 | -1.12(-0.94%) |
Feb 06, 2020 | 120.16 | 120.78 | 118.75 | 119.22 | 1,338,504 | -0.51(-0.42%) |
Feb 05, 2020 | 120.62 | 121.06 | 119.25 | 119.72 | 1,930,107 | -0.72(-0.60%) |
Feb 04, 2020 | 119.90 | 121.05 | 119.65 | 120.45 | 1,741,584 | +0.80(+0.67%) |
Feb 03, 2020 | 118.11 | 120.25 | 118.11 | 119.65 | 1,408,061 | +1.41(+1.20%) |
Jan 31, 2020 | 120.50 | 120.72 | 117.72 | 118.23 | 2,458,305 | -1.29(-1.08%) |
Jan 30, 2020 | 119.42 | 120.36 | 118.62 | 119.52 | 1,580,108 | -0.46(-0.38%) |
Jan 29, 2020 | 122.96 | 122.96 | 119.85 | 119.98 | 1,610,168 | -2.48(-2.02%) |
Jan 28, 2020 | 123.43 | 124.06 | 122.12 | 122.45 | 1,569,132 | -1.32(-1.06%) |
Jan 27, 2020 | 124.19 | 125.08 | 123.62 | 123.77 | 1,345,490 | -1.33(-1.06%) |
Jan 24, 2020 | 125.27 | 126.07 | 123.64 | 125.10 | 2,115,965 | -0.90(-0.71%) |
Jan 23, 2020 | 120.06 | 127.33 | 119.19 | 126.00 | 4,409,307 | +9.70(+8.34%) |
Jan 22, 2020 | 115.11 | 116.67 | 115.11 | 116.29 | 1,985,866 | +1.35(+1.17%) |
Jan 21, 2020 | 113.82 | 115.24 | 113.82 | 114.94 | 1,478,488 | +0.61(+0.54%) |
Jan 17, 2020 | 114.26 | 114.40 | 113.22 | 114.33 | 1,452,201 | +0.33(+0.29%) |
Jan 16, 2020 | 112.85 | 114.57 | 112.85 | 114.00 | 816,149 | +1.53(+1.36%) |
Jan 15, 2020 | 112.06 | 113.28 | 111.49 | 112.47 | 914,641 | +0.34(+0.30%) |
Jan 14, 2020 | 112.17 | 112.55 | 111.57 | 112.13 | 917,738 | -0.17(-0.16%) |
Jan 13, 2020 | 111.39 | 112.66 | 109.52 | 112.30 | 1,588,052 | +1.36(+1.23%) |
Jan 10, 2020 | 111.80 | 111.97 | 110.66 | 110.94 | 988,879 | -0.30(-0.27%) |
Jan 09, 2020 | 111.18 | 111.55 | 110.71 | 111.24 | 1,646,464 | +0.28(+0.26%) |
Jan 08, 2020 | 109.85 | 111.21 | 109.83 | 110.95 | 1,293,496 | +1.32(+1.20%) |
Jan 07, 2020 | 109.74 | 110.63 | 109.45 | 109.64 | 957,293 | -0.59(-0.53%) |
Jan 06, 2020 | 108.58 | 110.27 | 108.58 | 110.22 | 1,073,128 | +1.16(+1.06%) |
Jan 03, 2020 | 107.84 | 109.21 | 107.64 | 109.06 | 1,134,981 | +0.15(+0.13%) |
Jan 02, 2020 | 108.84 | 109.23 | 108.32 | 108.92 | 1,386,745 | +0.75(+0.69%) |
Dec 31, 2019 | 107.64 | 108.23 | 107.35 | 108.17 | 671,761 | +0.53(+0.49%) |
Dec 30, 2019 | 108.22 | 108.57 | 107.55 | 107.64 | 614,555 | -0.42(-0.39%) |
Dec 27, 2019 | 108.30 | 108.82 | 107.69 | 108.06 | 716,155 | -0.46(-0.42%) |
Dec 26, 2019 | 108.17 | 108.61 | 108.03 | 108.52 | 612,393 | +0.58(+0.53%) |
Dec 24, 2019 | 107.81 | 108.26 | 107.44 | 107.94 | 533,964 | +0.50(+0.46%) |
Dec 23, 2019 | 108.48 | 108.73 | 107.34 | 107.44 | 1,026,063 | -0.88(-0.81%) |
Dec 20, 2019 | 109.48 | 109.48 | 108.23 | 108.32 | 2,382,024 | -0.74(-0.68%) |
Dec 19, 2019 | 108.67 | 109.37 | 108.40 | 109.06 | 829,708 | +0.54(+0.49%) |
Dec 18, 2019 | 108.27 | 109.13 | 108.11 | 108.53 | 1,162,000 | +0.06(+0.05%) |
Dec 17, 2019 | 108.91 | 109.48 | 108.32 | 108.47 | 1,176,178 | -0.48(-0.44%) |
Dec 16, 2019 | 107.99 | 109.01 | 107.93 | 108.95 | 1,920,308 | +1.32(+1.22%) |
Dec 13, 2019 | 107.22 | 107.94 | 107.06 | 107.63 | 1,058,700 | +0.05(+0.05%) |
Dec 12, 2019 | 106.55 | 107.61 | 106.18 | 107.58 | 1,635,449 | +0.83(+0.78%) |
Dec 11, 2019 | 107.25 | 107.51 | 106.60 | 106.75 | 1,220,872 | -0.22(-0.21%) |
Dec 10, 2019 | 107.50 | 107.92 | 106.89 | 106.98 | 1,247,325 | -0.63(-0.59%) |
Dec 09, 2019 | 107.63 | 108.46 | 107.56 | 107.61 | 1,357,068 | -0.28(-0.26%) |
Dec 06, 2019 | 108.64 | 108.98 | 107.88 | 107.89 | 1,090,791 | -0.16(-0.14%) |
Dec 05, 2019 | 108.07 | 108.22 | 107.58 | 108.05 | 896,925 | +0.25(+0.24%) |
Dec 04, 2019 | 108.16 | 108.86 | 107.67 | 107.80 | 1,008,341 | -0.34(-0.32%) |
Dec 03, 2019 | 108.46 | 108.50 | 107.18 | 108.14 | 2,100,579 | -0.67(-0.62%) |