Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.13 | 97.47 | 91.88 | 96.34 | 6,183,739 | +1.36(+1.43%) |
Feb 27, 2020 | 94.71 | 99.80 | 92.40 | 94.98 | 7,761,313 | -1.90(-1.96%) |
Feb 26, 2020 | 98.61 | 99.78 | 95.30 | 96.89 | 6,174,480 | -0.97(-0.99%) |
Feb 25, 2020 | 103.73 | 103.80 | 97.29 | 97.86 | 5,547,310 | -5.09(-4.94%) |
Feb 24, 2020 | 103.54 | 104.26 | 102.42 | 102.94 | 4,612,986 | -5.49(-5.06%) |
Feb 21, 2020 | 109.99 | 110.05 | 108.19 | 108.44 | 1,733,954 | -2.41(-2.17%) |
Feb 20, 2020 | 111.16 | 112.65 | 110.61 | 110.84 | 1,177,538 | -0.66(-0.59%) |
Feb 19, 2020 | 110.89 | 112.28 | 110.89 | 111.50 | 1,559,468 | +0.73(+0.66%) |
Feb 18, 2020 | 111.81 | 112.13 | 110.69 | 110.77 | 1,823,938 | -1.29(-1.15%) |
Feb 14, 2020 | 111.92 | 112.45 | 110.97 | 112.06 | 958,828 | +0.27(+0.24%) |
Feb 13, 2020 | 111.49 | 112.36 | 110.02 | 111.79 | 1,410,653 | -0.73(-0.65%) |
Feb 12, 2020 | 112.31 | 114.28 | 112.03 | 112.52 | 1,910,856 | +0.75(+0.67%) |
Feb 11, 2020 | 109.30 | 113.87 | 107.89 | 111.77 | 2,413,573 | +1.55(+1.41%) |
Feb 10, 2020 | 109.28 | 110.22 | 109.01 | 110.22 | 2,046,988 | +0.53(+0.48%) |
Feb 07, 2020 | 110.27 | 110.48 | 109.28 | 109.69 | 1,385,445 | -1.84(-1.65%) |
Feb 06, 2020 | 112.52 | 112.70 | 110.64 | 111.53 | 1,493,062 | -0.55(-0.49%) |
Feb 05, 2020 | 111.28 | 112.40 | 110.99 | 112.09 | 2,166,429 | +2.30(+2.09%) |
Feb 04, 2020 | 108.78 | 110.83 | 108.26 | 109.79 | 1,707,168 | +3.06(+2.87%) |
Feb 03, 2020 | 107.42 | 108.75 | 106.70 | 106.73 | 2,119,673 | +0.05(+0.05%) |
Jan 31, 2020 | 107.68 | 107.76 | 105.90 | 106.68 | 3,644,638 | -1.26(-1.16%) |
Jan 30, 2020 | 107.18 | 108.31 | 106.11 | 107.94 | 2,414,258 | -0.93(-0.85%) |
Jan 29, 2020 | 107.01 | 108.98 | 107.01 | 108.87 | 1,873,609 | +2.13(+1.99%) |
Jan 28, 2020 | 104.90 | 106.92 | 104.47 | 106.74 | 2,083,980 | +2.89(+2.78%) |
Jan 27, 2020 | 103.22 | 104.87 | 102.46 | 103.85 | 4,193,145 | -3.51(-3.27%) |
Jan 24, 2020 | 110.30 | 110.30 | 106.37 | 107.37 | 2,127,327 | -2.44(-2.23%) |
Jan 23, 2020 | 108.06 | 110.00 | 106.54 | 109.81 | 1,623,922 | +0.11(+0.10%) |
Jan 22, 2020 | 109.83 | 111.44 | 109.39 | 109.70 | 1,734,525 | +0.23(+0.21%) |
Jan 21, 2020 | 111.33 | 111.45 | 108.79 | 109.47 | 4,074,002 | -3.27(-2.90%) |
Jan 17, 2020 | 111.01 | 112.78 | 110.82 | 112.74 | 2,538,787 | +2.30(+2.08%) |
Jan 16, 2020 | 109.18 | 110.49 | 109.05 | 110.44 | 1,229,883 | +1.95(+1.80%) |
Jan 15, 2020 | 107.81 | 108.72 | 107.47 | 108.50 | 1,329,848 | +0.54(+0.50%) |
Jan 14, 2020 | 108.01 | 108.37 | 107.47 | 107.96 | 1,246,058 | -0.20(-0.18%) |
Jan 13, 2020 | 107.81 | 108.20 | 107.09 | 108.16 | 1,590,394 | +0.68(+0.63%) |
Jan 10, 2020 | 108.32 | 108.32 | 107.27 | 107.48 | 1,309,761 | -0.48(-0.45%) |
Jan 09, 2020 | 108.75 | 109.06 | 107.92 | 107.96 | 1,612,898 | -0.12(-0.11%) |
Jan 08, 2020 | 107.02 | 108.90 | 106.77 | 108.08 | 2,770,288 | +0.91(+0.85%) |
Jan 07, 2020 | 108.14 | 108.36 | 107.04 | 107.17 | 1,514,624 | -1.12(-1.03%) |
Jan 06, 2020 | 107.89 | 108.32 | 107.47 | 108.29 | 1,841,176 | -0.56(-0.52%) |
Jan 03, 2020 | 108.86 | 109.26 | 107.52 | 108.85 | 1,873,802 | -1.45(-1.31%) |
Jan 02, 2020 | 110.00 | 110.46 | 109.32 | 110.30 | 2,035,717 | +0.53(+0.49%) |
Dec 31, 2019 | 109.93 | 110.38 | 109.47 | 109.76 | 1,341,692 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,145 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.23 | 899,412 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,528 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,168 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,497 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,378,987 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,957 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.53 | 107.39 | 108.12 | 2,550,664 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,099 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,039 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,061 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,637 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.72 | 104.61 | 1,468,886 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.62 | 1,342,961 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.67 | 103.67 | 1,419,319 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,891 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,280 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.69 | 102.78 | 103.10 | 1,125,848 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.70 | 102.87 | 1,502,527 | -0.79(-0.76%) |