Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.22 | 94.01 | 90.89 | 92.93 | 10,223,194 | -2.36(-2.48%) |
Feb 27, 2020 | 97.78 | 98.68 | 95.22 | 95.29 | 7,439,878 | -4.55(-4.55%) |
Feb 26, 2020 | 101.21 | 101.69 | 99.51 | 99.84 | 4,786,388 | -0.96(-0.95%) |
Feb 25, 2020 | 103.11 | 103.89 | 100.71 | 100.80 | 5,647,253 | -1.86(-1.81%) |
Feb 24, 2020 | 103.28 | 104.65 | 102.06 | 102.65 | 5,879,175 | -2.91(-2.76%) |
Feb 21, 2020 | 106.31 | 107.25 | 105.38 | 105.57 | 4,274,378 | -1.13(-1.06%) |
Feb 20, 2020 | 105.53 | 106.72 | 105.17 | 106.70 | 2,947,584 | +0.78(+0.74%) |
Feb 19, 2020 | 106.18 | 106.58 | 105.60 | 105.91 | 3,139,682 | -0.40(-0.37%) |
Feb 18, 2020 | 105.51 | 106.34 | 104.97 | 106.31 | 3,461,195 | +1.68(+1.60%) |
Feb 14, 2020 | 106.13 | 106.27 | 104.33 | 104.63 | 3,666,226 | -1.48(-1.39%) |
Feb 13, 2020 | 105.72 | 106.31 | 105.34 | 106.11 | 2,958,360 | +0.15(+0.14%) |
Feb 12, 2020 | 104.66 | 106.53 | 104.49 | 105.96 | 4,195,659 | +1.27(+1.22%) |
Feb 11, 2020 | 105.02 | 105.09 | 103.28 | 104.68 | 3,416,617 | -0.26(-0.25%) |
Feb 10, 2020 | 103.71 | 105.18 | 103.71 | 104.94 | 4,303,693 | +1.23(+1.18%) |
Feb 07, 2020 | 103.19 | 103.75 | 102.68 | 103.72 | 3,311,419 | +0.42(+0.41%) |
Feb 06, 2020 | 104.06 | 104.41 | 102.95 | 103.29 | 4,486,388 | -0.45(-0.43%) |
Feb 05, 2020 | 102.28 | 103.97 | 102.14 | 103.74 | 4,053,019 | +2.15(+2.11%) |
Feb 04, 2020 | 101.95 | 102.99 | 101.55 | 101.60 | 4,041,261 | +0.66(+0.66%) |
Feb 03, 2020 | 99.70 | 101.74 | 99.58 | 100.93 | 5,780,820 | +1.59(+1.60%) |
Jan 31, 2020 | 101.74 | 102.08 | 99.01 | 99.35 | 7,760,271 | -3.53(-3.43%) |
Jan 30, 2020 | 102.06 | 102.91 | 101.27 | 102.87 | 4,977,445 | +0.36(+0.35%) |
Jan 29, 2020 | 103.87 | 104.14 | 102.50 | 102.51 | 5,852,803 | -1.05(-1.01%) |
Jan 28, 2020 | 104.20 | 104.48 | 103.55 | 103.56 | 4,307,141 | -0.31(-0.29%) |
Jan 27, 2020 | 101.33 | 104.25 | 100.99 | 103.87 | 7,554,686 | +1.31(+1.28%) |
Jan 24, 2020 | 104.06 | 104.06 | 101.95 | 102.56 | 4,836,431 | -1.09(-1.05%) |
Jan 23, 2020 | 101.85 | 103.68 | 101.46 | 103.64 | 5,173,855 | +1.46(+1.43%) |
Jan 22, 2020 | 102.40 | 103.24 | 102.06 | 102.18 | 5,649,450 | -0.12(-0.12%) |
Jan 21, 2020 | 104.66 | 104.66 | 102.11 | 102.31 | 9,122,829 | -2.58(-2.46%) |
Jan 17, 2020 | 104.50 | 105.67 | 104.22 | 104.89 | 8,141,496 | +0.54(+0.52%) |
Jan 16, 2020 | 105.09 | 105.25 | 103.91 | 104.35 | 10,432,987 | -0.61(-0.58%) |
Jan 15, 2020 | 105.40 | 107.11 | 103.67 | 104.96 | 29,804,594 | -7.41(-6.59%) |
Jan 14, 2020 | 110.88 | 112.73 | 110.73 | 112.37 | 3,669,475 | +1.25(+1.12%) |
Jan 13, 2020 | 111.77 | 111.85 | 110.28 | 111.12 | 4,049,447 | -0.77(-0.69%) |
Jan 10, 2020 | 111.88 | 112.77 | 111.29 | 111.90 | 5,214,869 | +1.10(+1.00%) |
Jan 09, 2020 | 110.79 | 112.06 | 110.04 | 110.79 | 5,985,537 | +0.09(+0.08%) |
Jan 08, 2020 | 111.29 | 112.36 | 110.65 | 110.70 | 6,388,959 | -0.36(-0.32%) |
Jan 07, 2020 | 110.34 | 111.63 | 110.34 | 111.06 | 4,073,285 | +0.36(+0.32%) |
Jan 06, 2020 | 111.21 | 111.82 | 110.54 | 110.70 | 4,711,623 | -1.22(-1.09%) |
Jan 03, 2020 | 111.83 | 112.61 | 111.18 | 111.92 | 5,595,537 | -1.17(-1.04%) |
Jan 02, 2020 | 115.49 | 115.64 | 112.37 | 113.10 | 5,740,446 | -1.92(-1.67%) |
Dec 31, 2019 | 115.50 | 115.70 | 114.26 | 115.02 | 4,525,320 | -0.61(-0.53%) |
Dec 30, 2019 | 115.73 | 116.58 | 115.20 | 115.63 | 2,838,577 | -0.29(-0.25%) |
Dec 27, 2019 | 115.73 | 115.93 | 115.04 | 115.92 | 2,491,451 | +0.29(+0.25%) |
Dec 26, 2019 | 115.84 | 116.09 | 114.77 | 115.63 | 2,450,032 | +0.31(+0.26%) |
Dec 24, 2019 | 115.64 | 115.64 | 114.78 | 115.32 | 1,831,886 | +0.19(+0.16%) |
Dec 23, 2019 | 116.15 | 116.21 | 114.84 | 115.14 | 4,516,504 | -0.73(-0.63%) |
Dec 20, 2019 | 116.13 | 116.84 | 115.28 | 115.86 | 6,938,854 | +0.40(+0.35%) |
Dec 19, 2019 | 114.58 | 115.71 | 114.27 | 115.46 | 3,670,332 | +0.56(+0.48%) |
Dec 18, 2019 | 115.29 | 115.80 | 114.61 | 114.90 | 4,392,151 | -0.27(-0.23%) |
Dec 17, 2019 | 113.46 | 115.65 | 113.04 | 115.17 | 6,261,607 | +2.17(+1.92%) |
Dec 16, 2019 | 114.64 | 114.83 | 113.00 | 113.00 | 5,002,876 | -1.13(-0.99%) |
Dec 13, 2019 | 113.68 | 114.32 | 113.19 | 114.13 | 3,310,973 | -0.27(-0.24%) |
Dec 12, 2019 | 112.73 | 114.70 | 112.25 | 114.40 | 4,099,126 | +1.54(+1.37%) |
Dec 11, 2019 | 112.50 | 112.94 | 111.90 | 112.86 | 3,139,228 | +0.03(+0.02%) |
Dec 10, 2019 | 113.12 | 113.55 | 112.43 | 112.83 | 3,983,655 | -0.61(-0.54%) |
Dec 09, 2019 | 112.12 | 114.09 | 112.05 | 113.44 | 3,911,163 | +1.27(+1.14%) |
Dec 06, 2019 | 112.29 | 113.39 | 112.01 | 112.17 | 4,799,757 | +0.31(+0.28%) |
Dec 05, 2019 | 112.19 | 112.44 | 110.93 | 111.85 | 2,913,935 | +0.14(+0.13%) |
Dec 04, 2019 | 112.15 | 112.61 | 111.51 | 111.71 | 4,386,546 | +0.43(+0.39%) |
Dec 03, 2019 | 109.98 | 111.76 | 109.74 | 111.28 | 4,759,656 | +0.12(+0.11%) |