Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.36 | 103.00 | 101.18 | 102.91 | 899,600 | -0.41(-0.40%) |
Feb 27, 2020 | 105.27 | 105.39 | 103.03 | 103.32 | 518,073 | -2.82(-2.66%) |
Feb 26, 2020 | 106.92 | 107.65 | 105.55 | 106.14 | 383,851 | -0.29(-0.27%) |
Feb 25, 2020 | 107.98 | 108.22 | 106.17 | 106.43 | 651,241 | -1.14(-1.06%) |
Feb 24, 2020 | 107.58 | 108.60 | 107.55 | 107.57 | 562,178 | -3.52(-3.17%) |
Feb 21, 2020 | 111.59 | 111.68 | 110.89 | 111.09 | 490,600 | -0.47(-0.42%) |
Feb 20, 2020 | 111.72 | 111.94 | 111.05 | 111.56 | 300,286 | +0.36(+0.32%) |
Feb 19, 2020 | 110.62 | 111.42 | 110.58 | 111.20 | 659,148 | +1.23(+1.12%) |
Feb 18, 2020 | 109.64 | 110.05 | 109.64 | 109.97 | 295,187 | +0.49(+0.45%) |
Feb 14, 2020 | 108.98 | 109.73 | 108.83 | 109.48 | 632,500 | +2.24(+2.09%) |
Feb 13, 2020 | 106.44 | 107.44 | 106.17 | 107.24 | 736,173 | -2.03(-1.86%) |
Feb 12, 2020 | 110.23 | 110.32 | 109.27 | 109.27 | 1,154,764 | -1.38(-1.25%) |
Feb 11, 2020 | 111.30 | 111.54 | 110.48 | 110.65 | 771,753 | -1.18(-1.06%) |
Feb 10, 2020 | 111.43 | 111.87 | 111.39 | 111.83 | 346,087 | +0.29(+0.26%) |
Feb 07, 2020 | 111.40 | 111.70 | 111.37 | 111.54 | 331,700 | -0.40(-0.36%) |
Feb 06, 2020 | 112.22 | 112.36 | 111.77 | 111.94 | 253,271 | -0.13(-0.12%) |
Feb 05, 2020 | 111.48 | 112.21 | 111.33 | 112.07 | 204,973 | +0.79(+0.71%) |
Feb 04, 2020 | 111.55 | 111.69 | 111.22 | 111.28 | 501,054 | +0.79(+0.71%) |
Feb 03, 2020 | 110.98 | 111.16 | 110.48 | 110.49 | 265,722 | +0.23(+0.21%) |
Jan 31, 2020 | 110.97 | 110.99 | 109.72 | 110.26 | 216,600 | -1.41(-1.26%) |
Jan 30, 2020 | 111.12 | 111.74 | 110.86 | 111.67 | 193,839 | +0.23(+0.21%) |
Jan 29, 2020 | 111.60 | 111.75 | 111.39 | 111.44 | 262,236 | -0.28(-0.25%) |
Jan 28, 2020 | 111.48 | 111.74 | 111.31 | 111.72 | 421,745 | +0.67(+0.60%) |
Jan 27, 2020 | 110.86 | 111.43 | 110.80 | 111.05 | 497,476 | -0.81(-0.72%) |
Jan 24, 2020 | 112.28 | 112.57 | 111.76 | 111.86 | 583,900 | +0.16(+0.14%) |
Jan 23, 2020 | 111.75 | 111.99 | 111.25 | 111.70 | 534,272 | -0.70(-0.62%) |
Jan 22, 2020 | 112.30 | 112.65 | 112.16 | 112.40 | 263,493 | +0.40(+0.36%) |
Jan 21, 2020 | 111.63 | 112.21 | 111.50 | 112.00 | 255,395 | +1.87(+1.70%) |
Jan 17, 2020 | 110.10 | 110.25 | 109.15 | 110.13 | 245,000 | +1.36(+1.25%) |
Jan 16, 2020 | 108.57 | 108.93 | 108.44 | 108.77 | 324,062 | +1.33(+1.24%) |
Jan 15, 2020 | 107.69 | 107.94 | 107.20 | 107.44 | 2,430,937 | +0.85(+0.80%) |
Jan 14, 2020 | 106.55 | 106.91 | 106.41 | 106.59 | 2,402,540 | -0.09(-0.08%) |
Jan 13, 2020 | 106.45 | 106.68 | 106.13 | 106.68 | 381,065 | +1.19(+1.13%) |
Jan 10, 2020 | 105.80 | 106.02 | 105.32 | 105.49 | 404,200 | -0.42(-0.39%) |
Jan 09, 2020 | 106.04 | 106.37 | 105.70 | 105.91 | 847,831 | -0.46(-0.43%) |
Jan 08, 2020 | 106.95 | 107.05 | 106.26 | 106.37 | 815,372 | -1.57(-1.45%) |
Jan 07, 2020 | 108.50 | 108.60 | 107.70 | 107.94 | 561,336 | -2.05(-1.86%) |
Jan 06, 2020 | 109.42 | 110.00 | 109.28 | 109.99 | 260,712 | +0.88(+0.81%) |
Jan 03, 2020 | 108.57 | 109.79 | 108.53 | 109.11 | 470,300 | +1.01(+0.93%) |
Jan 02, 2020 | 108.09 | 108.44 | 107.68 | 108.10 | 570,525 | -0.16(-0.15%) |
Dec 31, 2019 | 108.07 | 108.80 | 107.43 | 108.26 | 364,800 | +0.41(+0.38%) |
Dec 30, 2019 | 108.86 | 108.91 | 107.82 | 107.85 | 306,234 | -1.13(-1.04%) |
Dec 27, 2019 | 109.08 | 109.41 | 108.86 | 108.98 | 346,800 | +0.27(+0.25%) |
Dec 26, 2019 | 108.70 | 108.92 | 108.15 | 108.71 | 166,772 | +0.12(+0.11%) |
Dec 24, 2019 | 108.16 | 108.85 | 108.16 | 108.59 | 175,000 | -0.21(-0.19%) |
Dec 23, 2019 | 108.53 | 108.84 | 108.33 | 108.80 | 294,392 | +0.71(+0.66%) |
Dec 20, 2019 | 107.72 | 108.23 | 107.62 | 108.09 | 381,400 | +1.55(+1.45%) |
Dec 19, 2019 | 105.96 | 106.72 | 105.83 | 106.54 | 217,319 | +0.49(+0.46%) |
Dec 18, 2019 | 106.91 | 107.10 | 105.77 | 106.05 | 345,730 | +0.68(+0.65%) |
Dec 17, 2019 | 104.92 | 105.56 | 104.92 | 105.37 | 327,920 | -0.54(-0.51%) |
Dec 16, 2019 | 106.15 | 106.42 | 105.59 | 105.91 | 413,213 | +1.22(+1.17%) |
Dec 13, 2019 | 104.53 | 104.90 | 104.23 | 104.69 | 510,800 | +0.20(+0.19%) |
Dec 12, 2019 | 104.61 | 104.99 | 104.14 | 104.49 | 863,617 | -0.24(-0.23%) |
Dec 11, 2019 | 104.34 | 105.06 | 104.34 | 104.73 | 204,465 | +0.43(+0.41%) |
Dec 10, 2019 | 104.23 | 104.65 | 104.06 | 104.30 | 379,289 | -0.67(-0.64%) |
Dec 09, 2019 | 104.98 | 105.28 | 104.75 | 104.97 | 186,476 | +0.18(+0.17%) |
Dec 06, 2019 | 104.56 | 104.87 | 104.56 | 104.79 | 194,000 | +0.95(+0.92%) |
Dec 05, 2019 | 103.63 | 103.88 | 103.51 | 103.84 | 228,318 | +0.15(+0.14%) |
Dec 04, 2019 | 103.46 | 103.80 | 103.10 | 103.69 | 306,387 | +0.43(+0.42%) |
Dec 03, 2019 | 103.42 | 103.66 | 103.00 | 103.26 | 213,242 | -0.41(-0.40%) |