Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.74 | 104.74 | 99.79 | 103.86 | 5,835,190 | -2.66(-2.50%) |
Feb 27, 2020 | 111.74 | 111.86 | 106.34 | 106.52 | 3,290,090 | -6.22(-5.51%) |
Feb 26, 2020 | 115.44 | 115.83 | 112.69 | 112.74 | 3,082,485 | -2.73(-2.37%) |
Feb 25, 2020 | 117.93 | 118.62 | 114.94 | 115.47 | 5,813,713 | -1.50(-1.28%) |
Feb 24, 2020 | 118.45 | 118.66 | 116.45 | 116.97 | 3,832,568 | -2.47(-2.07%) |
Feb 21, 2020 | 118.06 | 119.73 | 117.62 | 119.44 | 3,870,351 | +1.58(+1.34%) |
Feb 20, 2020 | 115.33 | 117.91 | 114.90 | 117.86 | 4,556,103 | +3.36(+2.94%) |
Feb 19, 2020 | 115.04 | 115.64 | 114.18 | 114.50 | 2,602,654 | -0.68(-0.59%) |
Feb 18, 2020 | 113.74 | 115.20 | 113.42 | 115.18 | 3,663,494 | +1.47(+1.29%) |
Feb 14, 2020 | 108.88 | 113.99 | 108.26 | 113.71 | 4,378,156 | +4.30(+3.93%) |
Feb 13, 2020 | 109.38 | 110.42 | 109.32 | 109.41 | 1,862,074 | -0.45(-0.41%) |
Feb 12, 2020 | 108.40 | 110.59 | 108.34 | 109.86 | 2,115,977 | +1.32(+1.22%) |
Feb 11, 2020 | 109.33 | 110.37 | 108.36 | 108.54 | 2,162,499 | -0.48(-0.44%) |
Feb 10, 2020 | 107.04 | 109.05 | 106.44 | 109.02 | 2,144,336 | +2.42(+2.27%) |
Feb 07, 2020 | 107.39 | 107.47 | 106.23 | 106.60 | 1,067,188 | -0.64(-0.60%) |
Feb 06, 2020 | 107.18 | 107.52 | 106.59 | 107.24 | 1,304,268 | +0.14(+0.13%) |
Feb 05, 2020 | 108.19 | 108.22 | 106.76 | 107.10 | 2,021,871 | -0.98(-0.90%) |
Feb 04, 2020 | 106.91 | 108.50 | 106.64 | 108.08 | 1,413,759 | +1.60(+1.50%) |
Feb 03, 2020 | 106.68 | 107.66 | 106.12 | 106.48 | 1,614,373 | +0.13(+0.12%) |
Jan 31, 2020 | 108.61 | 109.07 | 105.84 | 106.35 | 2,223,888 | -2.38(-2.19%) |
Jan 30, 2020 | 110.00 | 110.94 | 108.53 | 108.73 | 1,844,188 | -1.63(-1.48%) |
Jan 29, 2020 | 112.60 | 112.79 | 110.25 | 110.36 | 2,192,592 | -1.89(-1.69%) |
Jan 28, 2020 | 111.66 | 112.68 | 111.66 | 112.26 | 1,940,677 | +0.69(+0.62%) |
Jan 27, 2020 | 110.27 | 111.95 | 110.27 | 111.56 | 1,765,884 | +0.66(+0.59%) |
Jan 24, 2020 | 110.20 | 111.69 | 109.79 | 110.91 | 2,216,139 | +0.99(+0.91%) |
Jan 23, 2020 | 109.06 | 110.27 | 109.00 | 109.91 | 1,455,853 | +0.72(+0.66%) |
Jan 22, 2020 | 109.04 | 109.96 | 108.79 | 109.19 | 1,905,815 | +0.48(+0.44%) |
Jan 21, 2020 | 107.59 | 108.79 | 107.05 | 108.72 | 1,487,702 | +1.11(+1.04%) |
Jan 17, 2020 | 107.07 | 107.89 | 106.49 | 107.60 | 1,566,898 | +0.67(+0.62%) |
Jan 16, 2020 | 106.23 | 107.21 | 105.58 | 106.94 | 2,581,353 | +2.32(+2.22%) |
Jan 15, 2020 | 104.59 | 105.42 | 104.30 | 104.62 | 1,669,554 | +0.21(+0.20%) |
Jan 14, 2020 | 105.47 | 106.10 | 103.75 | 104.41 | 2,785,036 | -1.06(-1.00%) |
Jan 13, 2020 | 104.29 | 105.67 | 103.56 | 105.47 | 2,396,267 | +1.38(+1.33%) |
Jan 10, 2020 | 102.95 | 104.34 | 102.42 | 104.08 | 2,369,256 | +1.43(+1.39%) |
Jan 09, 2020 | 102.29 | 103.48 | 102.09 | 102.66 | 1,133,340 | +0.01(+0.01%) |
Jan 08, 2020 | 101.90 | 102.86 | 101.38 | 102.65 | 2,953,449 | +0.88(+0.87%) |
Jan 07, 2020 | 102.36 | 102.49 | 100.96 | 101.77 | 1,163,812 | -1.01(-0.98%) |
Jan 06, 2020 | 103.31 | 103.46 | 102.08 | 102.78 | 1,331,143 | -0.93(-0.90%) |
Jan 03, 2020 | 101.37 | 103.92 | 101.24 | 103.71 | 1,005,317 | +1.68(+1.64%) |
Jan 02, 2020 | 103.77 | 104.08 | 101.57 | 102.03 | 1,239,629 | -1.50(-1.45%) |
Dec 31, 2019 | 102.39 | 103.57 | 102.08 | 103.54 | 1,306,230 | +1.24(+1.21%) |
Dec 30, 2019 | 101.97 | 102.34 | 101.29 | 102.30 | 803,005 | +0.11(+0.11%) |
Dec 27, 2019 | 102.47 | 102.73 | 101.44 | 102.19 | 670,982 | +0.06(+0.06%) |
Dec 26, 2019 | 101.14 | 102.13 | 101.14 | 102.13 | 861,686 | +1.19(+1.17%) |
Dec 24, 2019 | 101.14 | 101.57 | 100.53 | 100.94 | 562,852 | +0.10(+0.10%) |
Dec 23, 2019 | 102.28 | 102.70 | 100.59 | 100.84 | 1,271,497 | -1.21(-1.19%) |
Dec 20, 2019 | 104.33 | 104.56 | 101.63 | 102.05 | 3,157,735 | -0.85(-0.82%) |
Dec 19, 2019 | 100.39 | 102.98 | 100.08 | 102.90 | 2,325,838 | +2.23(+2.22%) |
Dec 18, 2019 | 98.41 | 100.86 | 98.38 | 100.67 | 1,913,922 | +2.26(+2.29%) |
Dec 17, 2019 | 100.04 | 100.35 | 98.21 | 98.41 | 1,503,976 | -1.45(-1.45%) |
Dec 16, 2019 | 98.58 | 100.18 | 97.93 | 99.86 | 1,835,416 | +1.54(+1.57%) |
Dec 13, 2019 | 98.97 | 99.60 | 97.12 | 98.33 | 3,292,580 | -0.83(-0.84%) |
Dec 12, 2019 | 100.49 | 101.17 | 99.05 | 99.16 | 2,376,371 | -1.10(-1.10%) |
Dec 11, 2019 | 101.04 | 101.14 | 99.05 | 100.25 | 2,044,500 | -0.49(-0.48%) |
Dec 10, 2019 | 101.73 | 101.88 | 100.63 | 100.74 | 1,840,492 | -0.97(-0.95%) |
Dec 09, 2019 | 101.41 | 102.18 | 101.14 | 101.71 | 1,434,040 | +0.30(+0.30%) |
Dec 06, 2019 | 101.22 | 102.28 | 101.03 | 101.41 | 1,647,209 | +0.73(+0.72%) |
Dec 05, 2019 | 102.12 | 102.47 | 100.00 | 100.68 | 2,489,037 | -1.35(-1.33%) |
Dec 04, 2019 | 100.75 | 102.28 | 100.71 | 102.04 | 1,318,608 | +0.86(+0.85%) |
Dec 03, 2019 | 102.22 | 102.57 | 100.84 | 101.18 | 1,893,591 | -0.99(-0.97%) |