Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.05 | 108.56 | 107.93 | 108.39 | 14,536,933 | +1.20(+1.12%) |
Feb 27, 2020 | 107.35 | 107.54 | 106.83 | 107.19 | 9,336,072 | +0.52(+0.49%) |
Feb 26, 2020 | 106.49 | 107.03 | 106.38 | 106.67 | 21,257,718 | -0.06(-0.05%) |
Feb 25, 2020 | 106.40 | 106.96 | 106.37 | 106.72 | 10,834,000 | +0.30(+0.28%) |
Feb 24, 2020 | 106.48 | 106.57 | 106.32 | 106.43 | 7,360,531 | +0.82(+0.78%) |
Feb 21, 2020 | 105.46 | 105.86 | 105.45 | 105.61 | 5,821,437 | +0.42(+0.40%) |
Feb 20, 2020 | 105.03 | 105.32 | 105.02 | 105.18 | 3,735,550 | +0.30(+0.29%) |
Feb 19, 2020 | 104.78 | 104.92 | 104.73 | 104.88 | 1,819,443 | -0.02(-0.02%) |
Feb 18, 2020 | 104.87 | 105.05 | 104.77 | 104.89 | 9,042,501 | +0.17(+0.16%) |
Feb 14, 2020 | 104.70 | 104.79 | 104.64 | 104.73 | 2,210,869 | +0.26(+0.25%) |
Feb 13, 2020 | 104.43 | 104.58 | 104.39 | 104.47 | 2,020,898 | +0.09(+0.09%) |
Feb 12, 2020 | 104.42 | 104.44 | 104.29 | 104.38 | 1,593,919 | -0.27(-0.26%) |
Feb 11, 2020 | 104.75 | 104.79 | 104.58 | 104.64 | 1,792,782 | -0.25(-0.24%) |
Feb 10, 2020 | 104.91 | 105.02 | 104.79 | 104.89 | 2,065,368 | +0.20(+0.19%) |
Feb 07, 2020 | 104.62 | 104.78 | 104.53 | 104.69 | 6,683,564 | +0.50(+0.48%) |
Feb 06, 2020 | 104.09 | 104.27 | 104.04 | 104.19 | 1,835,981 | +0.07(+0.07%) |
Feb 05, 2020 | 104.18 | 104.33 | 104.10 | 104.12 | 9,766,457 | -0.45(-0.43%) |
Feb 04, 2020 | 104.67 | 104.69 | 104.41 | 104.57 | 2,779,918 | -0.61(-0.58%) |
Feb 03, 2020 | 105.02 | 105.22 | 104.75 | 105.18 | 6,190,480 | -0.09(-0.08%) |
Jan 31, 2020 | 104.97 | 105.34 | 104.95 | 105.27 | 10,577,947 | +0.53(+0.50%) |
Jan 30, 2020 | 104.82 | 105.08 | 104.67 | 104.74 | 4,772,414 | +0.10(+0.10%) |
Jan 29, 2020 | 104.28 | 104.69 | 104.28 | 104.64 | 2,632,077 | +0.50(+0.48%) |
Jan 28, 2020 | 104.39 | 104.42 | 104.11 | 104.14 | 2,084,032 | -0.35(-0.34%) |
Jan 27, 2020 | 104.49 | 104.50 | 104.33 | 104.50 | 4,142,529 | +0.70(+0.68%) |
Jan 24, 2020 | 103.55 | 103.95 | 103.53 | 103.79 | 8,593,437 | +0.37(+0.36%) |
Jan 23, 2020 | 103.42 | 103.61 | 103.37 | 103.42 | 2,048,837 | +0.26(+0.25%) |
Jan 22, 2020 | 103.15 | 103.22 | 103.09 | 103.17 | 1,936,539 | +0.02(+0.02%) |
Jan 21, 2020 | 102.97 | 103.18 | 102.96 | 103.15 | 2,551,818 | +0.41(+0.40%) |
Jan 17, 2020 | 102.58 | 102.74 | 102.55 | 102.74 | 2,845,846 | -0.08(-0.08%) |
Jan 16, 2020 | 102.88 | 102.94 | 102.74 | 102.82 | 2,380,833 | -0.21(-0.21%) |
Jan 15, 2020 | 102.97 | 103.04 | 102.86 | 103.04 | 2,962,605 | +0.26(+0.25%) |
Jan 14, 2020 | 102.63 | 102.79 | 102.61 | 102.78 | 2,574,258 | +0.20(+0.20%) |
Jan 13, 2020 | 102.57 | 102.59 | 102.45 | 102.58 | 2,895,278 | -0.12(-0.12%) |
Jan 10, 2020 | 102.55 | 102.75 | 102.55 | 102.69 | 2,816,597 | +0.22(+0.22%) |
Jan 09, 2020 | 102.17 | 102.50 | 102.12 | 102.47 | 3,987,194 | +0.07(+0.07%) |
Jan 08, 2020 | 102.73 | 102.85 | 102.27 | 102.40 | 5,504,411 | -0.24(-0.23%) |
Jan 07, 2020 | 102.77 | 102.86 | 102.64 | 102.64 | 2,208,625 | -0.15(-0.14%) |
Jan 06, 2020 | 103.07 | 103.08 | 102.70 | 102.79 | 2,940,451 | -0.11(-0.11%) |
Jan 03, 2020 | 102.60 | 102.92 | 102.50 | 102.90 | 4,159,463 | +0.68(+0.67%) |
Jan 02, 2020 | 102.18 | 102.42 | 102.12 | 102.22 | 4,357,363 | +0.47(+0.46%) |
Dec 31, 2019 | 101.95 | 101.99 | 101.73 | 101.74 | 3,034,991 | -0.37(-0.36%) |
Dec 30, 2019 | 101.83 | 102.11 | 101.76 | 102.11 | 2,204,909 | -0.06(-0.06%) |
Dec 27, 2019 | 102.11 | 102.22 | 102.11 | 102.18 | 1,918,535 | +0.15(+0.15%) |
Dec 26, 2019 | 101.92 | 102.03 | 101.79 | 102.03 | 1,500,483 | +0.15(+0.14%) |
Dec 24, 2019 | 101.58 | 101.92 | 101.57 | 101.88 | 928,935 | +0.18(+0.17%) |
Dec 23, 2019 | 101.83 | 101.89 | 101.62 | 101.71 | 1,960,156 | -0.09(-0.09%) |
Dec 20, 2019 | 101.64 | 101.82 | 101.61 | 101.80 | 5,048,642 | +0.00(+0.00%) |
Dec 19, 2019 | 101.65 | 101.93 | 101.61 | 101.80 | 2,126,161 | +0.08(+0.08%) |
Dec 18, 2019 | 101.93 | 101.96 | 101.61 | 101.72 | 2,440,391 | -0.28(-0.27%) |
Dec 17, 2019 | 102.11 | 102.16 | 101.93 | 102.00 | 3,765,924 | +0.01(+0.01%) |
Dec 16, 2019 | 102.21 | 102.21 | 101.92 | 101.99 | 3,285,483 | -0.48(-0.47%) |
Dec 13, 2019 | 102.14 | 102.53 | 101.84 | 102.47 | 4,515,121 | +0.60(+0.59%) |
Dec 12, 2019 | 102.58 | 102.59 | 101.68 | 101.87 | 5,956,410 | -0.81(-0.79%) |
Dec 11, 2019 | 102.41 | 102.75 | 102.39 | 102.68 | 2,671,488 | +0.42(+0.41%) |
Dec 10, 2019 | 102.46 | 102.49 | 102.24 | 102.25 | 1,851,794 | -0.12(-0.12%) |
Dec 09, 2019 | 102.51 | 102.52 | 102.36 | 102.37 | 2,092,130 | +0.08(+0.08%) |
Dec 06, 2019 | 102.21 | 102.49 | 102.16 | 102.29 | 2,947,955 | -0.31(-0.31%) |
Dec 05, 2019 | 102.46 | 102.71 | 102.44 | 102.61 | 3,321,776 | -0.24(-0.23%) |
Dec 04, 2019 | 103.03 | 103.11 | 102.68 | 102.84 | 2,248,030 | -0.40(-0.38%) |
Dec 03, 2019 | 102.85 | 103.40 | 102.84 | 103.24 | 7,118,656 | +0.91(+0.89%) |