Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 105.88 | 106.52 | 104.68 | 105.86 | 2,041,905 | -1.98(-1.84%) |
Jan 30, 2020 | 107.35 | 109.36 | 105.62 | 107.84 | 2,121,022 | -1.09(-1.00%) |
Jan 29, 2020 | 111.17 | 111.82 | 108.87 | 108.93 | 1,373,737 | -1.61(-1.45%) |
Jan 28, 2020 | 107.56 | 111.21 | 106.95 | 110.54 | 2,771,734 | +4.38(+4.12%) |
Jan 27, 2020 | 108.50 | 108.89 | 105.83 | 106.16 | 2,106,953 | -5.21(-4.68%) |
Jan 24, 2020 | 109.86 | 111.55 | 109.08 | 111.37 | 1,614,802 | +1.25(+1.14%) |
Jan 23, 2020 | 112.20 | 112.36 | 109.84 | 110.11 | 2,518,453 | -3.29(-2.90%) |
Jan 22, 2020 | 115.07 | 115.13 | 112.98 | 113.41 | 1,937,317 | -2.13(-1.85%) |
Jan 21, 2020 | 115.98 | 117.26 | 114.98 | 115.54 | 1,623,818 | -1.13(-0.97%) |
Jan 17, 2020 | 115.92 | 116.74 | 115.17 | 116.67 | 2,311,762 | +1.41(+1.22%) |
Jan 16, 2020 | 114.79 | 117.08 | 114.54 | 115.26 | 1,810,045 | +1.25(+1.09%) |
Jan 15, 2020 | 114.51 | 114.85 | 112.95 | 114.01 | 1,592,900 | -1.08(-0.94%) |
Jan 14, 2020 | 115.02 | 116.14 | 113.75 | 115.09 | 2,019,068 | +0.00(+0.00%) |
Jan 13, 2020 | 117.06 | 117.27 | 114.85 | 115.09 | 2,684,276 | -2.05(-1.75%) |
Jan 10, 2020 | 118.90 | 118.97 | 116.72 | 117.15 | 2,520,148 | -2.22(-1.86%) |
Jan 09, 2020 | 119.26 | 119.85 | 117.27 | 119.37 | 1,933,599 | +0.12(+0.10%) |
Jan 08, 2020 | 123.86 | 124.59 | 118.17 | 119.25 | 2,710,543 | -3.82(-3.10%) |
Jan 07, 2020 | 123.54 | 123.73 | 122.05 | 123.07 | 1,716,583 | -0.91(-0.73%) |
Jan 06, 2020 | 121.47 | 124.68 | 119.99 | 123.98 | 2,711,726 | +3.73(+3.10%) |
Jan 03, 2020 | 121.54 | 122.65 | 119.88 | 120.25 | 2,273,247 | +0.79(+0.66%) |
Jan 02, 2020 | 119.20 | 120.09 | 118.53 | 119.45 | 1,269,876 | +0.76(+0.64%) |
Dec 31, 2019 | 117.62 | 118.85 | 116.96 | 118.69 | 1,252,103 | +0.39(+0.33%) |
Dec 30, 2019 | 118.32 | 119.34 | 117.81 | 118.30 | 1,566,641 | -0.37(-0.31%) |
Dec 27, 2019 | 119.83 | 119.83 | 118.61 | 118.67 | 1,105,970 | -0.23(-0.20%) |
Dec 26, 2019 | 119.29 | 119.94 | 118.65 | 118.90 | 1,185,433 | +0.22(+0.18%) |
Dec 24, 2019 | 118.37 | 118.89 | 118.10 | 118.68 | 511,864 | +0.68(+0.58%) |
Dec 23, 2019 | 115.53 | 118.29 | 115.17 | 118.00 | 1,886,242 | +2.60(+2.26%) |
Dec 20, 2019 | 116.36 | 116.36 | 114.38 | 115.40 | 3,373,548 | +0.30(+0.26%) |
Dec 19, 2019 | 113.76 | 115.32 | 113.26 | 115.10 | 1,859,603 | +1.05(+0.92%) |
Dec 18, 2019 | 112.41 | 114.94 | 112.36 | 114.05 | 2,300,545 | +1.44(+1.28%) |
Dec 17, 2019 | 112.09 | 113.50 | 111.69 | 112.61 | 1,802,859 | +0.52(+0.46%) |
Dec 16, 2019 | 110.37 | 112.88 | 109.88 | 112.09 | 2,429,623 | +2.64(+2.41%) |
Dec 13, 2019 | 110.15 | 110.76 | 108.31 | 109.45 | 2,154,512 | +0.34(+0.32%) |
Dec 12, 2019 | 106.61 | 109.61 | 106.34 | 109.11 | 1,836,743 | +2.63(+2.47%) |
Dec 11, 2019 | 105.15 | 106.82 | 104.68 | 106.48 | 1,559,869 | +1.28(+1.22%) |
Dec 10, 2019 | 104.19 | 105.54 | 103.23 | 105.20 | 1,865,023 | +1.06(+1.02%) |
Dec 09, 2019 | 103.31 | 104.90 | 102.60 | 104.13 | 1,930,075 | -0.55(-0.53%) |
Dec 06, 2019 | 100.95 | 105.37 | 100.58 | 104.69 | 1,993,739 | +4.37(+4.36%) |
Dec 05, 2019 | 102.56 | 102.66 | 99.67 | 100.32 | 1,697,159 | -1.72(-1.69%) |
Dec 04, 2019 | 97.85 | 102.56 | 97.73 | 102.04 | 2,348,942 | +5.49(+5.68%) |
Dec 03, 2019 | 97.89 | 97.95 | 95.89 | 96.55 | 2,478,096 | -2.57(-2.60%) |
Dec 02, 2019 | 100.72 | 100.86 | 98.81 | 99.12 | 1,734,330 | -0.83(-0.83%) |
Nov 29, 2019 | 100.29 | 101.19 | 99.82 | 99.95 | 1,002,625 | -1.83(-1.80%) |
Nov 27, 2019 | 100.05 | 101.95 | 99.54 | 101.78 | 1,573,069 | +1.95(+1.96%) |
Nov 26, 2019 | 102.75 | 102.75 | 99.65 | 99.83 | 2,019,485 | -2.66(-2.59%) |
Nov 25, 2019 | 101.19 | 102.50 | 100.29 | 102.48 | 2,495,483 | +1.19(+1.17%) |
Nov 22, 2019 | 102.65 | 103.13 | 101.16 | 101.30 | 1,686,134 | -0.92(-0.90%) |
Nov 21, 2019 | 102.80 | 102.80 | 100.49 | 102.22 | 1,969,247 | +0.21(+0.21%) |
Nov 20, 2019 | 101.42 | 103.90 | 100.50 | 102.01 | 1,471,228 | +0.66(+0.66%) |
Nov 19, 2019 | 104.14 | 104.14 | 101.00 | 101.34 | 1,416,218 | -2.80(-2.69%) |
Nov 18, 2019 | 103.99 | 104.27 | 102.89 | 104.14 | 1,158,672 | -0.84(-0.80%) |
Nov 15, 2019 | 104.04 | 105.08 | 103.06 | 104.99 | 1,350,647 | +1.49(+1.44%) |
Nov 14, 2019 | 104.63 | 105.52 | 103.33 | 103.49 | 1,466,739 | -0.88(-0.85%) |
Nov 13, 2019 | 105.72 | 106.10 | 103.20 | 104.38 | 1,328,388 | -2.06(-1.93%) |
Nov 12, 2019 | 105.07 | 107.24 | 104.23 | 106.43 | 1,462,180 | +1.95(+1.86%) |
Nov 11, 2019 | 103.70 | 105.22 | 103.20 | 104.49 | 1,102,284 | -1.06(-1.00%) |
Nov 08, 2019 | 106.16 | 106.32 | 104.19 | 105.54 | 1,408,331 | -1.23(-1.16%) |
Nov 07, 2019 | 106.18 | 107.38 | 105.27 | 106.78 | 2,536,469 | +2.35(+2.25%) |
Nov 06, 2019 | 105.29 | 106.56 | 102.83 | 104.43 | 2,419,666 | -1.79(-1.69%) |
Nov 05, 2019 | 108.68 | 111.76 | 105.42 | 106.22 | 3,735,697 | -0.16(-0.15%) |
Nov 04, 2019 | 101.60 | 107.11 | 101.59 | 106.38 | 4,969,596 | +6.65(+6.66%) |