Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.21 | 106.00 | 102.27 | 104.20 | 4,334,272 | -3.03(-2.82%) |
Feb 27, 2020 | 112.84 | 114.01 | 107.14 | 107.23 | 2,859,242 | -6.95(-6.09%) |
Feb 26, 2020 | 113.42 | 116.30 | 113.00 | 114.18 | 2,538,840 | +2.35(+2.10%) |
Feb 25, 2020 | 116.86 | 117.07 | 111.66 | 111.84 | 2,396,498 | -4.67(-4.00%) |
Feb 24, 2020 | 116.87 | 118.00 | 115.96 | 116.50 | 1,896,197 | -1.55(-1.31%) |
Feb 21, 2020 | 118.07 | 118.66 | 116.98 | 118.05 | 1,374,223 | -0.55(-0.46%) |
Feb 20, 2020 | 117.67 | 118.94 | 116.81 | 118.60 | 1,112,168 | +0.83(+0.71%) |
Feb 19, 2020 | 117.79 | 118.43 | 117.41 | 117.77 | 1,107,762 | +0.43(+0.37%) |
Feb 18, 2020 | 116.46 | 117.83 | 115.93 | 117.34 | 1,562,921 | +0.68(+0.58%) |
Feb 14, 2020 | 115.82 | 116.84 | 115.60 | 116.66 | 1,365,140 | +1.13(+0.98%) |
Feb 13, 2020 | 114.72 | 115.67 | 114.45 | 115.53 | 1,346,927 | +0.52(+0.45%) |
Feb 12, 2020 | 115.41 | 115.53 | 114.64 | 115.01 | 1,449,784 | +0.34(+0.30%) |
Feb 11, 2020 | 114.03 | 114.88 | 113.68 | 114.66 | 1,316,259 | +1.38(+1.22%) |
Feb 10, 2020 | 111.97 | 113.42 | 111.80 | 113.28 | 1,433,745 | +0.80(+0.71%) |
Feb 07, 2020 | 113.05 | 113.06 | 111.63 | 112.49 | 1,105,516 | -0.73(-0.64%) |
Feb 06, 2020 | 114.32 | 114.62 | 113.17 | 113.22 | 1,322,635 | -0.53(-0.46%) |
Feb 05, 2020 | 112.14 | 114.07 | 112.14 | 113.74 | 1,791,029 | +2.29(+2.05%) |
Feb 04, 2020 | 110.91 | 111.89 | 110.40 | 111.45 | 1,576,512 | +2.41(+2.21%) |
Feb 03, 2020 | 107.82 | 109.89 | 107.81 | 109.04 | 1,735,716 | +1.57(+1.46%) |
Jan 31, 2020 | 109.05 | 109.24 | 106.79 | 107.47 | 5,339,676 | -1.91(-1.74%) |
Jan 30, 2020 | 108.70 | 109.83 | 108.30 | 109.38 | 1,698,542 | -0.09(-0.08%) |
Jan 29, 2020 | 109.90 | 110.56 | 109.17 | 109.46 | 1,425,940 | -0.20(-0.18%) |
Jan 28, 2020 | 110.27 | 110.61 | 109.55 | 109.66 | 1,626,870 | -0.35(-0.32%) |
Jan 27, 2020 | 109.27 | 110.64 | 108.72 | 110.02 | 2,795,564 | -0.87(-0.79%) |
Jan 24, 2020 | 113.05 | 113.42 | 110.42 | 110.89 | 1,616,100 | -2.35(-2.07%) |
Jan 23, 2020 | 112.40 | 113.63 | 111.16 | 113.24 | 2,076,471 | +0.77(+0.68%) |
Jan 22, 2020 | 113.16 | 113.51 | 112.46 | 112.47 | 1,848,255 | -0.37(-0.33%) |
Jan 21, 2020 | 112.32 | 113.25 | 112.24 | 112.84 | 1,934,672 | +0.12(+0.10%) |
Jan 17, 2020 | 113.24 | 113.72 | 112.51 | 112.73 | 2,186,814 | -0.36(-0.31%) |
Jan 16, 2020 | 113.41 | 113.92 | 112.51 | 113.08 | 1,935,074 | +0.27(+0.24%) |
Jan 15, 2020 | 113.52 | 114.35 | 112.51 | 112.81 | 1,471,024 | -1.14(-1.00%) |
Jan 14, 2020 | 114.99 | 115.08 | 113.81 | 113.95 | 1,908,248 | -0.97(-0.84%) |
Jan 13, 2020 | 115.60 | 115.70 | 114.22 | 114.92 | 1,453,280 | -0.72(-0.62%) |
Jan 10, 2020 | 116.96 | 117.23 | 115.43 | 115.64 | 1,327,559 | -1.35(-1.15%) |
Jan 09, 2020 | 115.59 | 117.46 | 114.51 | 116.99 | 2,281,801 | +2.85(+2.50%) |
Jan 08, 2020 | 114.10 | 115.04 | 113.94 | 114.14 | 1,633,922 | +0.34(+0.30%) |
Jan 07, 2020 | 112.09 | 113.88 | 111.64 | 113.80 | 2,048,111 | +1.31(+1.17%) |
Jan 06, 2020 | 111.36 | 112.54 | 110.78 | 112.49 | 1,642,697 | +0.55(+0.49%) |
Jan 03, 2020 | 110.57 | 112.08 | 110.35 | 111.94 | 1,551,794 | +0.03(+0.03%) |
Jan 02, 2020 | 111.58 | 111.92 | 110.61 | 111.91 | 1,798,195 | +0.39(+0.35%) |
Dec 31, 2019 | 111.68 | 112.11 | 110.78 | 111.52 | 1,645,225 | -0.08(-0.07%) |
Dec 30, 2019 | 109.84 | 112.09 | 109.36 | 111.60 | 1,477,595 | +1.47(+1.34%) |
Dec 27, 2019 | 111.22 | 111.22 | 109.71 | 110.12 | 934,939 | -0.33(-0.30%) |
Dec 26, 2019 | 110.21 | 110.74 | 109.46 | 110.46 | 1,078,361 | +0.18(+0.17%) |
Dec 24, 2019 | 109.73 | 110.54 | 109.47 | 110.28 | 559,230 | +0.88(+0.81%) |
Dec 23, 2019 | 110.51 | 110.67 | 109.30 | 109.39 | 1,535,355 | -0.99(-0.89%) |
Dec 20, 2019 | 111.24 | 111.24 | 109.70 | 110.38 | 3,864,297 | +0.07(+0.06%) |
Dec 19, 2019 | 108.95 | 110.35 | 108.95 | 110.31 | 1,490,613 | +1.60(+1.47%) |
Dec 18, 2019 | 109.02 | 109.35 | 107.84 | 108.72 | 1,945,176 | -0.31(-0.28%) |
Dec 17, 2019 | 109.88 | 109.88 | 108.72 | 109.02 | 1,822,681 | -0.56(-0.51%) |
Dec 16, 2019 | 111.15 | 111.63 | 109.38 | 109.58 | 2,022,484 | -1.05(-0.95%) |
Dec 13, 2019 | 111.41 | 111.49 | 110.39 | 110.63 | 1,377,145 | -0.92(-0.82%) |
Dec 12, 2019 | 110.05 | 111.88 | 109.75 | 111.55 | 2,131,504 | +1.53(+1.39%) |
Dec 11, 2019 | 110.45 | 110.45 | 109.33 | 110.02 | 1,465,218 | -0.10(-0.09%) |
Dec 10, 2019 | 110.14 | 110.52 | 109.39 | 110.11 | 1,319,828 | -0.11(-0.10%) |
Dec 09, 2019 | 108.97 | 110.53 | 108.91 | 110.22 | 2,032,559 | +1.10(+1.01%) |
Dec 06, 2019 | 110.01 | 110.29 | 108.92 | 109.12 | 1,298,120 | +0.40(+0.37%) |
Dec 05, 2019 | 109.43 | 109.49 | 108.45 | 108.72 | 1,418,883 | -0.39(-0.36%) |
Dec 04, 2019 | 109.46 | 110.02 | 108.57 | 109.10 | 2,055,512 | -0.11(-0.10%) |
Dec 03, 2019 | 109.92 | 110.73 | 108.56 | 109.22 | 1,996,015 | -1.65(-1.49%) |