Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.16 | 103.22 | 100.89 | 101.40 | 3,512,742 | -2.42(-2.33%) |
Jan 30, 2020 | 103.69 | 104.86 | 102.52 | 103.82 | 2,988,407 | -0.79(-0.76%) |
Jan 29, 2020 | 105.61 | 105.75 | 104.03 | 104.61 | 3,789,327 | -1.00(-0.94%) |
Jan 28, 2020 | 105.35 | 105.87 | 104.45 | 105.61 | 2,890,450 | -0.31(-0.30%) |
Jan 27, 2020 | 105.92 | 106.23 | 103.66 | 105.92 | 2,963,332 | -2.70(-2.48%) |
Jan 24, 2020 | 112.51 | 112.90 | 108.00 | 108.62 | 2,134,553 | -3.04(-2.72%) |
Jan 23, 2020 | 111.25 | 111.86 | 109.81 | 111.66 | 2,348,926 | +0.41(+0.37%) |
Jan 22, 2020 | 110.53 | 111.83 | 110.20 | 111.25 | 1,791,022 | +1.02(+0.93%) |
Jan 21, 2020 | 109.19 | 110.56 | 109.02 | 110.23 | 2,758,294 | -0.15(-0.13%) |
Jan 17, 2020 | 110.64 | 110.79 | 109.96 | 110.38 | 2,492,927 | +0.31(+0.29%) |
Jan 16, 2020 | 109.46 | 110.15 | 109.03 | 110.06 | 1,530,044 | +1.50(+1.38%) |
Jan 15, 2020 | 110.32 | 110.32 | 108.31 | 108.57 | 1,871,597 | -1.87(-1.69%) |
Jan 14, 2020 | 109.92 | 111.41 | 109.67 | 110.43 | 1,436,070 | +0.43(+0.39%) |
Jan 13, 2020 | 109.74 | 110.53 | 109.22 | 110.00 | 1,469,418 | +0.45(+0.41%) |
Jan 10, 2020 | 111.61 | 111.62 | 109.36 | 109.55 | 1,743,166 | -1.93(-1.73%) |
Jan 09, 2020 | 112.37 | 112.43 | 110.63 | 111.48 | 1,535,333 | +0.00(+0.00%) |
Jan 08, 2020 | 111.15 | 112.22 | 110.58 | 111.48 | 2,204,227 | +1.00(+0.90%) |
Jan 07, 2020 | 109.85 | 111.68 | 109.39 | 110.48 | 2,397,179 | +2.46(+2.27%) |
Jan 06, 2020 | 107.40 | 108.39 | 106.81 | 108.02 | 2,142,440 | -1.28(-1.17%) |
Jan 03, 2020 | 109.02 | 110.56 | 108.77 | 109.31 | 1,487,508 | -1.96(-1.76%) |
Jan 02, 2020 | 110.97 | 111.47 | 109.70 | 111.27 | 1,384,631 | +1.47(+1.34%) |
Dec 31, 2019 | 109.78 | 110.07 | 109.14 | 109.80 | 1,042,760 | -0.02(-0.02%) |
Dec 30, 2019 | 110.20 | 110.36 | 108.96 | 109.81 | 1,198,566 | -0.55(-0.49%) |
Dec 27, 2019 | 110.61 | 110.87 | 109.93 | 110.36 | 1,473,005 | -0.26(-0.23%) |
Dec 26, 2019 | 110.56 | 110.99 | 110.18 | 110.62 | 987,813 | +0.01(+0.01%) |
Dec 24, 2019 | 110.18 | 110.76 | 110.05 | 110.61 | 527,982 | +0.51(+0.46%) |
Dec 23, 2019 | 110.87 | 111.37 | 109.97 | 110.10 | 1,694,703 | -0.60(-0.54%) |
Dec 20, 2019 | 111.03 | 111.07 | 108.93 | 110.70 | 4,815,489 | +1.03(+0.94%) |
Dec 19, 2019 | 108.45 | 109.78 | 108.22 | 109.67 | 1,722,054 | +1.57(+1.45%) |
Dec 18, 2019 | 109.84 | 110.43 | 107.97 | 108.10 | 2,931,506 | -1.68(-1.53%) |
Dec 17, 2019 | 109.86 | 110.32 | 109.08 | 109.78 | 1,588,331 | -0.04(-0.03%) |
Dec 16, 2019 | 110.42 | 111.33 | 109.47 | 109.81 | 2,232,437 | +0.08(+0.08%) |
Dec 13, 2019 | 108.63 | 110.38 | 108.00 | 109.73 | 1,779,642 | +0.89(+0.81%) |
Dec 12, 2019 | 107.05 | 109.63 | 106.81 | 108.84 | 2,623,627 | +1.81(+1.69%) |
Dec 11, 2019 | 106.20 | 107.62 | 106.05 | 107.03 | 2,384,699 | +1.33(+1.26%) |
Dec 10, 2019 | 105.86 | 106.65 | 105.35 | 105.70 | 3,047,812 | -0.19(-0.18%) |
Dec 09, 2019 | 106.97 | 106.97 | 105.80 | 105.90 | 1,679,639 | -1.17(-1.10%) |
Dec 06, 2019 | 106.01 | 107.26 | 105.69 | 107.07 | 2,327,324 | +2.27(+2.17%) |
Dec 05, 2019 | 105.28 | 106.46 | 104.55 | 104.80 | 2,644,658 | -0.39(-0.37%) |
Dec 04, 2019 | 102.80 | 105.30 | 102.80 | 105.19 | 3,143,062 | +3.81(+3.76%) |
Dec 03, 2019 | 100.73 | 101.54 | 99.93 | 101.38 | 2,345,876 | -0.93(-0.91%) |
Dec 02, 2019 | 103.96 | 104.24 | 102.00 | 102.31 | 1,865,978 | -1.55(-1.50%) |
Nov 29, 2019 | 103.94 | 105.19 | 103.39 | 103.86 | 1,127,312 | -0.69(-0.66%) |
Nov 27, 2019 | 106.77 | 106.95 | 103.94 | 104.55 | 4,294,358 | -0.97(-0.91%) |
Nov 26, 2019 | 99.88 | 106.16 | 98.86 | 105.52 | 8,083,352 | +1.67(+1.61%) |
Nov 25, 2019 | 102.64 | 104.34 | 102.36 | 103.84 | 3,295,725 | +2.10(+2.06%) |
Nov 22, 2019 | 102.14 | 102.14 | 100.36 | 101.75 | 1,939,573 | +1.72(+1.72%) |
Nov 21, 2019 | 100.28 | 100.44 | 99.17 | 100.03 | 3,157,091 | +0.18(+0.18%) |
Nov 20, 2019 | 101.88 | 101.91 | 99.51 | 99.84 | 3,249,028 | -2.88(-2.80%) |
Nov 19, 2019 | 103.66 | 103.94 | 102.59 | 102.72 | 2,040,343 | -0.24(-0.23%) |
Nov 18, 2019 | 103.94 | 104.28 | 102.71 | 102.96 | 2,006,711 | -1.32(-1.26%) |
Nov 15, 2019 | 105.47 | 105.70 | 103.53 | 104.28 | 1,921,955 | +0.07(+0.07%) |
Nov 14, 2019 | 104.55 | 104.55 | 103.48 | 104.20 | 1,198,697 | -0.78(-0.74%) |
Nov 13, 2019 | 103.23 | 105.19 | 102.91 | 104.98 | 1,880,715 | +0.84(+0.80%) |
Nov 12, 2019 | 103.94 | 104.84 | 103.67 | 104.15 | 2,476,398 | +0.65(+0.63%) |
Nov 11, 2019 | 103.49 | 103.67 | 102.45 | 103.49 | 1,374,101 | -0.43(-0.42%) |
Nov 08, 2019 | 102.97 | 103.94 | 102.22 | 103.93 | 1,222,252 | +0.67(+0.65%) |
Nov 07, 2019 | 104.61 | 104.66 | 102.56 | 103.25 | 1,238,900 | +0.24(+0.23%) |
Nov 06, 2019 | 103.91 | 104.11 | 101.75 | 103.02 | 1,823,577 | -1.31(-1.25%) |
Nov 05, 2019 | 102.50 | 105.22 | 102.37 | 104.32 | 3,309,824 | +1.89(+1.85%) |
Nov 04, 2019 | 102.13 | 103.23 | 101.47 | 102.43 | 1,828,776 | +1.86(+1.85%) |