Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.42 | 101.19 | 97.32 | 100.41 | 18,771,428 | -2.54(-2.46%) |
Feb 27, 2020 | 104.96 | 106.37 | 102.90 | 102.95 | 10,175,276 | -3.06(-2.89%) |
Feb 26, 2020 | 106.96 | 107.39 | 105.98 | 106.01 | 7,156,501 | -0.66(-0.62%) |
Feb 25, 2020 | 108.49 | 109.17 | 106.35 | 106.67 | 8,324,762 | -1.80(-1.66%) |
Feb 24, 2020 | 109.53 | 110.46 | 108.12 | 108.47 | 7,094,210 | -2.11(-1.91%) |
Feb 21, 2020 | 109.51 | 110.73 | 109.39 | 110.57 | 6,694,506 | +0.83(+0.76%) |
Feb 20, 2020 | 109.30 | 110.14 | 108.97 | 109.74 | 5,386,656 | +0.01(+0.01%) |
Feb 19, 2020 | 111.43 | 111.84 | 109.73 | 109.73 | 7,705,735 | -1.82(-1.63%) |
Feb 18, 2020 | 110.47 | 111.85 | 109.44 | 111.55 | 12,347,571 | +1.62(+1.48%) |
Feb 14, 2020 | 109.72 | 110.56 | 109.25 | 109.93 | 8,719,320 | +0.42(+0.38%) |
Feb 13, 2020 | 108.03 | 109.60 | 107.78 | 109.51 | 5,716,829 | +1.48(+1.37%) |
Feb 12, 2020 | 107.70 | 108.56 | 107.62 | 108.03 | 5,073,336 | +0.42(+0.39%) |
Feb 11, 2020 | 107.64 | 107.70 | 106.71 | 107.61 | 6,216,553 | +0.14(+0.13%) |
Feb 10, 2020 | 107.94 | 109.08 | 107.28 | 107.47 | 6,583,993 | -1.12(-1.03%) |
Feb 07, 2020 | 108.27 | 108.88 | 107.94 | 108.59 | 3,957,078 | +0.13(+0.12%) |
Feb 06, 2020 | 108.94 | 109.31 | 108.22 | 108.46 | 5,739,282 | -0.47(-0.43%) |
Feb 05, 2020 | 107.80 | 109.05 | 107.09 | 108.92 | 6,093,395 | +1.44(+1.34%) |
Feb 04, 2020 | 107.46 | 108.39 | 107.13 | 107.49 | 5,609,668 | +0.93(+0.87%) |
Feb 03, 2020 | 107.14 | 107.60 | 106.40 | 106.56 | 4,661,872 | -0.20(-0.19%) |
Jan 31, 2020 | 107.98 | 108.41 | 106.21 | 106.76 | 8,338,722 | -1.95(-1.79%) |
Jan 30, 2020 | 107.80 | 108.84 | 107.54 | 108.71 | 4,913,270 | +0.64(+0.60%) |
Jan 29, 2020 | 108.69 | 109.21 | 108.06 | 108.06 | 4,048,921 | -0.66(-0.61%) |
Jan 28, 2020 | 108.15 | 109.01 | 108.12 | 108.73 | 5,651,845 | +0.69(+0.64%) |
Jan 27, 2020 | 105.55 | 108.38 | 105.07 | 108.04 | 7,525,751 | +1.39(+1.30%) |
Jan 24, 2020 | 108.17 | 108.20 | 106.44 | 106.65 | 4,700,793 | -1.34(-1.24%) |
Jan 23, 2020 | 108.36 | 108.46 | 107.27 | 107.99 | 4,616,779 | -0.27(-0.25%) |
Jan 22, 2020 | 107.44 | 108.66 | 107.40 | 108.26 | 5,282,767 | +0.48(+0.44%) |
Jan 21, 2020 | 106.85 | 107.88 | 106.79 | 107.78 | 7,884,577 | +0.59(+0.55%) |
Jan 17, 2020 | 108.21 | 108.45 | 106.90 | 107.20 | 10,772,338 | -0.88(-0.81%) |
Jan 16, 2020 | 107.70 | 108.10 | 107.50 | 108.08 | 5,756,026 | +0.58(+0.54%) |
Jan 15, 2020 | 106.89 | 108.05 | 106.79 | 107.50 | 7,992,210 | -0.84(-0.78%) |
Jan 14, 2020 | 107.67 | 108.36 | 107.36 | 108.34 | 7,062,645 | +0.28(+0.26%) |
Jan 13, 2020 | 108.52 | 108.68 | 107.58 | 108.06 | 6,555,200 | -0.47(-0.43%) |
Jan 10, 2020 | 109.32 | 109.42 | 108.15 | 108.52 | 6,493,751 | -0.91(-0.84%) |
Jan 09, 2020 | 108.31 | 109.44 | 108.24 | 109.44 | 5,966,573 | +1.12(+1.03%) |
Jan 08, 2020 | 108.45 | 108.85 | 107.87 | 108.32 | 6,301,374 | -0.37(-0.34%) |
Jan 07, 2020 | 109.34 | 109.58 | 108.35 | 108.69 | 7,345,205 | -1.02(-0.93%) |
Jan 06, 2020 | 109.47 | 110.12 | 108.89 | 109.71 | 6,912,244 | -0.22(-0.20%) |
Jan 03, 2020 | 110.28 | 110.77 | 109.65 | 109.93 | 5,792,182 | -0.98(-0.88%) |
Jan 02, 2020 | 110.83 | 111.80 | 110.69 | 110.91 | 7,254,761 | +0.09(+0.08%) |
Dec 31, 2019 | 111.43 | 111.71 | 110.21 | 110.82 | 5,271,421 | -0.52(-0.47%) |
Dec 30, 2019 | 111.71 | 111.72 | 111.09 | 111.34 | 3,159,111 | -0.18(-0.16%) |
Dec 27, 2019 | 111.84 | 111.84 | 111.19 | 111.52 | 3,802,544 | +0.06(+0.06%) |
Dec 26, 2019 | 111.53 | 111.76 | 110.92 | 111.45 | 4,529,605 | +0.01(+0.01%) |
Dec 24, 2019 | 111.09 | 111.53 | 110.97 | 111.44 | 2,388,681 | +0.45(+0.40%) |
Dec 23, 2019 | 112.08 | 112.54 | 110.97 | 110.99 | 4,810,634 | -1.18(-1.05%) |
Dec 20, 2019 | 113.28 | 113.88 | 111.92 | 112.17 | 8,530,469 | +0.20(+0.18%) |
Dec 19, 2019 | 111.84 | 112.36 | 111.69 | 111.97 | 4,787,325 | +0.20(+0.18%) |
Dec 18, 2019 | 113.31 | 113.46 | 111.75 | 111.77 | 5,472,459 | -1.32(-1.17%) |
Dec 17, 2019 | 112.78 | 113.48 | 112.55 | 113.09 | 4,907,143 | +0.69(+0.61%) |
Dec 16, 2019 | 112.29 | 113.16 | 112.29 | 112.40 | 5,738,169 | +0.23(+0.21%) |
Dec 13, 2019 | 111.11 | 112.50 | 110.98 | 112.17 | 5,755,077 | +0.49(+0.44%) |
Dec 12, 2019 | 110.97 | 112.00 | 110.67 | 111.67 | 4,449,470 | +0.71(+0.64%) |
Dec 11, 2019 | 111.34 | 111.57 | 110.53 | 110.97 | 3,760,255 | -0.13(-0.12%) |
Dec 10, 2019 | 111.29 | 111.49 | 110.98 | 111.10 | 4,592,325 | -0.20(-0.18%) |
Dec 09, 2019 | 111.50 | 111.77 | 111.13 | 111.30 | 5,164,717 | -0.39(-0.35%) |
Dec 06, 2019 | 111.04 | 111.71 | 110.89 | 111.69 | 4,656,824 | +1.05(+0.94%) |
Dec 05, 2019 | 110.37 | 110.76 | 109.49 | 110.65 | 4,667,983 | +0.47(+0.42%) |
Dec 04, 2019 | 110.58 | 110.66 | 109.82 | 110.18 | 5,985,705 | +0.02(+0.02%) |
Dec 03, 2019 | 109.91 | 110.43 | 109.33 | 110.16 | 7,278,261 | -0.57(-0.51%) |