Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 97.51 | 103.85 | 97.13 | 102.08 | 12,783,724 | +0.90(+0.89%) |
Feb 27, 2020 | 104.05 | 105.97 | 101.12 | 101.17 | 9,713,193 | -5.06(-4.76%) |
Feb 26, 2020 | 106.68 | 107.89 | 105.20 | 106.24 | 6,460,750 | +0.37(+0.35%) |
Feb 25, 2020 | 109.91 | 110.03 | 105.54 | 105.87 | 7,097,289 | -2.74(-2.52%) |
Feb 24, 2020 | 111.00 | 112.02 | 108.44 | 108.61 | 8,366,373 | -6.33(-5.51%) |
Feb 21, 2020 | 116.94 | 117.00 | 114.44 | 114.94 | 4,608,210 | -2.64(-2.24%) |
Feb 20, 2020 | 118.59 | 119.18 | 116.56 | 117.58 | 2,781,826 | -1.48(-1.25%) |
Feb 19, 2020 | 118.86 | 120.11 | 118.24 | 119.06 | 4,396,207 | +1.69(+1.44%) |
Feb 18, 2020 | 117.25 | 117.85 | 116.79 | 117.37 | 3,460,063 | -0.87(-0.73%) |
Feb 14, 2020 | 119.37 | 119.50 | 117.40 | 118.24 | 2,913,061 | -0.54(-0.45%) |
Feb 13, 2020 | 117.94 | 119.29 | 117.30 | 118.77 | 4,773,165 | +0.35(+0.29%) |
Feb 12, 2020 | 117.74 | 118.89 | 117.73 | 118.42 | 3,174,572 | +1.54(+1.32%) |
Feb 11, 2020 | 116.68 | 118.03 | 116.38 | 116.89 | 3,339,791 | +0.94(+0.81%) |
Feb 10, 2020 | 114.07 | 115.99 | 113.85 | 115.95 | 3,223,098 | +0.85(+0.74%) |
Feb 07, 2020 | 117.38 | 117.38 | 114.93 | 115.10 | 4,843,585 | -3.42(-2.88%) |
Feb 06, 2020 | 118.94 | 118.94 | 117.58 | 118.52 | 4,122,201 | +0.07(+0.06%) |
Feb 05, 2020 | 115.06 | 118.86 | 115.06 | 118.44 | 8,141,209 | +5.34(+4.72%) |
Feb 04, 2020 | 112.68 | 113.86 | 112.11 | 113.10 | 4,958,187 | +2.75(+2.49%) |
Feb 03, 2020 | 108.27 | 110.61 | 108.27 | 110.36 | 6,034,156 | +2.46(+2.28%) |
Jan 31, 2020 | 110.32 | 110.57 | 107.28 | 107.90 | 6,465,829 | -3.37(-3.03%) |
Jan 30, 2020 | 110.20 | 111.49 | 109.30 | 111.27 | 6,172,771 | -0.15(-0.14%) |
Jan 29, 2020 | 113.25 | 114.10 | 111.38 | 111.42 | 5,107,515 | -2.26(-1.99%) |
Jan 28, 2020 | 112.90 | 113.93 | 112.55 | 113.69 | 4,951,855 | +1.54(+1.37%) |
Jan 27, 2020 | 114.23 | 114.76 | 112.09 | 112.15 | 6,634,601 | -3.74(-3.23%) |
Jan 24, 2020 | 119.69 | 120.26 | 115.20 | 115.89 | 6,314,655 | -3.31(-2.78%) |
Jan 23, 2020 | 116.69 | 119.34 | 115.12 | 119.20 | 9,678,237 | +0.81(+0.68%) |
Jan 22, 2020 | 117.22 | 120.49 | 117.04 | 118.39 | 9,999,292 | +2.20(+1.90%) |
Jan 21, 2020 | 116.39 | 117.37 | 115.94 | 116.19 | 9,721,272 | -0.75(-0.64%) |
Jan 17, 2020 | 116.10 | 117.24 | 115.82 | 116.94 | 6,179,730 | +1.37(+1.18%) |
Jan 16, 2020 | 115.43 | 115.63 | 114.85 | 115.57 | 6,167,241 | +0.88(+0.77%) |
Jan 15, 2020 | 115.81 | 115.81 | 114.42 | 114.69 | 3,820,621 | -1.33(-1.15%) |
Jan 14, 2020 | 115.38 | 117.08 | 115.28 | 116.02 | 5,210,308 | +0.64(+0.55%) |
Jan 13, 2020 | 115.93 | 116.08 | 115.22 | 115.38 | 4,857,703 | -0.04(-0.04%) |
Jan 10, 2020 | 117.03 | 117.03 | 115.27 | 115.43 | 3,642,290 | -1.18(-1.01%) |
Jan 09, 2020 | 116.05 | 116.97 | 115.64 | 116.61 | 3,971,874 | +1.39(+1.21%) |
Jan 08, 2020 | 114.84 | 115.93 | 114.59 | 115.21 | 3,994,660 | +0.31(+0.27%) |
Jan 07, 2020 | 114.67 | 116.23 | 114.02 | 114.90 | 8,091,036 | +2.18(+1.93%) |
Jan 06, 2020 | 112.82 | 113.06 | 111.79 | 112.73 | 4,894,036 | -0.79(-0.70%) |
Jan 03, 2020 | 113.17 | 114.76 | 112.97 | 113.52 | 4,569,419 | -1.53(-1.33%) |
Jan 02, 2020 | 114.66 | 115.08 | 113.45 | 115.05 | 5,196,491 | +1.14(+1.00%) |
Dec 31, 2019 | 112.99 | 114.00 | 112.82 | 113.91 | 3,168,702 | +0.56(+0.49%) |
Dec 30, 2019 | 113.83 | 114.07 | 112.80 | 113.35 | 2,572,048 | -0.81(-0.71%) |
Dec 27, 2019 | 114.42 | 114.47 | 113.73 | 114.16 | 2,027,924 | +0.08(+0.07%) |
Dec 26, 2019 | 114.28 | 114.32 | 113.70 | 114.08 | 2,635,270 | -0.04(-0.04%) |
Dec 24, 2019 | 114.30 | 114.41 | 113.55 | 114.12 | 1,580,578 | -0.02(-0.02%) |
Dec 23, 2019 | 114.54 | 114.69 | 113.79 | 114.14 | 3,485,776 | -0.36(-0.31%) |
Dec 20, 2019 | 112.99 | 114.58 | 111.74 | 114.50 | 10,498,108 | +2.26(+2.02%) |
Dec 19, 2019 | 112.18 | 112.30 | 110.99 | 112.23 | 4,461,600 | +0.04(+0.04%) |
Dec 18, 2019 | 113.11 | 113.11 | 111.88 | 112.19 | 6,505,491 | -0.66(-0.58%) |
Dec 17, 2019 | 113.51 | 113.65 | 111.85 | 112.84 | 4,903,950 | +0.02(+0.02%) |
Dec 16, 2019 | 113.28 | 114.25 | 112.83 | 112.83 | 5,600,931 | +0.38(+0.34%) |
Dec 13, 2019 | 111.84 | 113.18 | 111.33 | 112.44 | 3,887,700 | +0.51(+0.45%) |
Dec 12, 2019 | 109.92 | 112.75 | 109.24 | 111.94 | 6,096,042 | +2.09(+1.90%) |
Dec 11, 2019 | 107.69 | 109.96 | 107.61 | 109.85 | 3,333,511 | +2.09(+1.94%) |
Dec 10, 2019 | 108.49 | 109.20 | 107.59 | 107.77 | 4,553,840 | -0.56(-0.52%) |
Dec 09, 2019 | 108.56 | 108.76 | 108.21 | 108.32 | 3,154,907 | -0.33(-0.30%) |
Dec 06, 2019 | 108.28 | 108.95 | 108.21 | 108.65 | 4,297,767 | +1.45(+1.35%) |
Dec 05, 2019 | 107.05 | 107.27 | 106.34 | 107.20 | 3,671,993 | +0.41(+0.38%) |
Dec 04, 2019 | 106.53 | 107.85 | 106.02 | 106.80 | 5,110,523 | +2.25(+2.15%) |
Dec 03, 2019 | 104.02 | 104.75 | 103.05 | 104.55 | 6,821,890 | -0.92(-0.88%) |