Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.65 | 105.03 | 104.63 | 104.95 | 10,609,810 | +0.52(+0.50%) |
Jan 30, 2020 | 104.50 | 104.76 | 104.36 | 104.43 | 4,786,789 | +0.10(+0.10%) |
Jan 29, 2020 | 103.97 | 104.37 | 103.97 | 104.33 | 2,640,005 | +0.50(+0.48%) |
Jan 28, 2020 | 104.08 | 104.11 | 103.80 | 103.83 | 2,090,310 | -0.35(-0.34%) |
Jan 27, 2020 | 104.17 | 104.19 | 104.02 | 104.18 | 4,155,007 | +0.70(+0.68%) |
Jan 24, 2020 | 103.24 | 103.64 | 103.22 | 103.48 | 8,619,323 | +0.37(+0.36%) |
Jan 23, 2020 | 103.10 | 103.30 | 103.06 | 103.11 | 2,055,008 | +0.26(+0.25%) |
Jan 22, 2020 | 102.84 | 102.91 | 102.78 | 102.86 | 1,942,372 | +0.02(+0.02%) |
Jan 21, 2020 | 102.66 | 102.87 | 102.65 | 102.84 | 2,559,505 | +0.41(+0.40%) |
Jan 17, 2020 | 102.28 | 102.43 | 102.24 | 102.43 | 2,854,418 | -0.08(-0.08%) |
Jan 16, 2020 | 102.57 | 102.63 | 102.43 | 102.52 | 2,388,005 | -0.21(-0.21%) |
Jan 15, 2020 | 102.66 | 102.73 | 102.55 | 102.73 | 2,971,529 | +0.26(+0.25%) |
Jan 14, 2020 | 102.32 | 102.48 | 102.30 | 102.47 | 2,582,012 | +0.20(+0.20%) |
Jan 13, 2020 | 102.26 | 102.28 | 102.14 | 102.27 | 2,903,999 | -0.12(-0.12%) |
Jan 10, 2020 | 102.24 | 102.45 | 102.24 | 102.39 | 2,825,081 | +0.22(+0.22%) |
Jan 09, 2020 | 101.86 | 102.19 | 101.82 | 102.17 | 3,999,204 | +0.07(+0.07%) |
Jan 08, 2020 | 102.42 | 102.54 | 101.96 | 102.09 | 5,520,992 | -0.24(-0.23%) |
Jan 07, 2020 | 102.46 | 102.55 | 102.33 | 102.33 | 2,215,278 | -0.15(-0.14%) |
Jan 06, 2020 | 102.76 | 102.77 | 102.40 | 102.48 | 2,949,308 | -0.11(-0.11%) |
Jan 03, 2020 | 102.29 | 102.61 | 102.19 | 102.59 | 4,171,993 | +0.68(+0.67%) |
Jan 02, 2020 | 101.87 | 102.11 | 101.82 | 101.91 | 4,370,488 | +0.47(+0.46%) |
Dec 31, 2019 | 101.64 | 101.69 | 101.43 | 101.44 | 3,044,133 | -0.37(-0.36%) |
Dec 30, 2019 | 101.52 | 101.81 | 101.45 | 101.81 | 2,211,550 | -0.06(-0.06%) |
Dec 27, 2019 | 101.81 | 101.91 | 101.81 | 101.87 | 1,924,314 | +0.15(+0.14%) |
Dec 26, 2019 | 101.61 | 101.72 | 101.48 | 101.72 | 1,505,003 | +0.15(+0.14%) |
Dec 24, 2019 | 101.27 | 101.61 | 101.27 | 101.58 | 931,733 | +0.17(+0.17%) |
Dec 23, 2019 | 101.52 | 101.58 | 101.31 | 101.40 | 1,966,060 | -0.09(-0.09%) |
Dec 20, 2019 | 101.34 | 101.51 | 101.31 | 101.49 | 5,063,849 | +0.00(+0.00%) |
Dec 19, 2019 | 101.35 | 101.62 | 101.31 | 101.49 | 2,132,565 | +0.08(+0.08%) |
Dec 18, 2019 | 101.63 | 101.65 | 101.30 | 101.41 | 2,447,742 | -0.28(-0.27%) |
Dec 17, 2019 | 101.80 | 101.85 | 101.63 | 101.69 | 3,777,268 | +0.01(+0.01%) |
Dec 16, 2019 | 101.90 | 101.91 | 101.62 | 101.68 | 3,295,379 | -0.48(-0.47%) |
Dec 13, 2019 | 101.84 | 102.22 | 101.53 | 102.16 | 4,528,722 | +0.60(+0.59%) |
Dec 12, 2019 | 102.27 | 102.29 | 101.38 | 101.56 | 5,974,352 | -0.81(-0.79%) |
Dec 11, 2019 | 102.10 | 102.44 | 102.08 | 102.37 | 2,679,535 | +0.42(+0.41%) |
Dec 10, 2019 | 102.15 | 102.19 | 101.93 | 101.95 | 1,857,372 | -0.12(-0.12%) |
Dec 09, 2019 | 102.20 | 102.21 | 102.05 | 102.07 | 2,098,432 | +0.08(+0.08%) |
Dec 06, 2019 | 101.90 | 102.19 | 101.85 | 101.98 | 2,956,835 | -0.31(-0.30%) |
Dec 05, 2019 | 102.15 | 102.40 | 102.14 | 102.30 | 3,331,782 | -0.24(-0.23%) |
Dec 04, 2019 | 102.72 | 102.80 | 102.37 | 102.53 | 2,254,801 | -0.40(-0.38%) |
Dec 03, 2019 | 102.55 | 103.09 | 102.53 | 102.93 | 7,140,099 | +0.91(+0.89%) |
Dec 02, 2019 | 101.89 | 102.12 | 101.84 | 102.02 | 7,427,927 | -0.37(-0.36%) |
Nov 29, 2019 | 102.43 | 102.44 | 102.27 | 102.39 | 3,140,665 | -0.08(-0.08%) |
Nov 27, 2019 | 102.53 | 102.57 | 102.42 | 102.47 | 2,562,700 | -0.27(-0.26%) |
Nov 26, 2019 | 102.70 | 102.77 | 102.64 | 102.74 | 3,900,246 | +0.19(+0.19%) |
Nov 25, 2019 | 102.51 | 102.58 | 102.48 | 102.54 | 3,893,568 | +0.05(+0.04%) |
Nov 22, 2019 | 102.57 | 102.60 | 102.42 | 102.50 | 2,048,155 | -0.02(-0.02%) |
Nov 21, 2019 | 102.53 | 102.62 | 102.39 | 102.52 | 3,328,863 | -0.26(-0.25%) |
Nov 20, 2019 | 102.60 | 102.80 | 102.52 | 102.77 | 4,182,236 | +0.38(+0.37%) |
Nov 19, 2019 | 102.22 | 102.43 | 102.22 | 102.40 | 9,051,909 | +0.19(+0.19%) |
Nov 18, 2019 | 102.19 | 102.31 | 102.17 | 102.20 | 2,421,703 | +0.17(+0.17%) |
Nov 15, 2019 | 101.95 | 102.13 | 101.94 | 102.03 | 2,293,223 | -0.08(-0.08%) |
Nov 14, 2019 | 102.04 | 102.23 | 101.99 | 102.11 | 3,475,679 | +0.51(+0.51%) |
Nov 13, 2019 | 101.70 | 101.74 | 101.53 | 101.60 | 2,697,113 | +0.28(+0.27%) |
Nov 12, 2019 | 101.27 | 101.41 | 101.11 | 101.32 | 4,845,081 | +0.05(+0.05%) |
Nov 11, 2019 | 101.40 | 101.42 | 101.17 | 101.28 | 1,709,985 | +0.11(+0.11%) |
Nov 08, 2019 | 101.21 | 101.53 | 101.16 | 101.17 | 3,314,795 | -0.14(-0.14%) |
Nov 07, 2019 | 101.60 | 101.60 | 100.92 | 101.31 | 6,418,372 | -0.82(-0.80%) |
Nov 06, 2019 | 102.04 | 102.22 | 101.85 | 102.12 | 4,500,132 | +0.29(+0.29%) |
Nov 05, 2019 | 101.98 | 102.02 | 101.73 | 101.83 | 7,702,748 | -0.55(-0.54%) |
Nov 04, 2019 | 102.44 | 102.50 | 102.32 | 102.38 | 4,519,251 | -0.52(-0.51%) |