Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.05 | 101.38 | 98.34 | 98.67 | 7,813,690 | -3.50(-3.43%) |
Jan 30, 2020 | 101.37 | 102.20 | 100.58 | 102.17 | 5,011,708 | +0.36(+0.35%) |
Jan 29, 2020 | 103.16 | 103.42 | 101.79 | 101.81 | 5,893,091 | -1.04(-1.01%) |
Jan 28, 2020 | 103.49 | 103.76 | 102.84 | 102.85 | 4,336,790 | -0.30(-0.29%) |
Jan 27, 2020 | 100.64 | 103.54 | 100.30 | 103.16 | 7,606,690 | +1.30(+1.28%) |
Jan 24, 2020 | 103.35 | 103.35 | 101.25 | 101.86 | 4,869,723 | -1.08(-1.05%) |
Jan 23, 2020 | 101.15 | 102.97 | 100.77 | 102.93 | 5,209,470 | +1.45(+1.43%) |
Jan 22, 2020 | 101.70 | 102.53 | 101.37 | 101.48 | 5,688,339 | -0.12(-0.12%) |
Jan 21, 2020 | 103.94 | 103.94 | 101.41 | 101.61 | 9,185,627 | -2.57(-2.46%) |
Jan 17, 2020 | 103.79 | 104.95 | 103.50 | 104.17 | 8,197,539 | +0.53(+0.52%) |
Jan 16, 2020 | 104.37 | 104.53 | 103.20 | 103.64 | 10,504,804 | -0.61(-0.58%) |
Jan 15, 2020 | 104.68 | 106.38 | 102.96 | 104.24 | 30,009,758 | -7.36(-6.59%) |
Jan 14, 2020 | 110.12 | 111.96 | 109.97 | 111.60 | 3,694,734 | +1.24(+1.12%) |
Jan 13, 2020 | 111.01 | 111.09 | 109.53 | 110.36 | 4,077,322 | -0.77(-0.69%) |
Jan 10, 2020 | 111.11 | 112.00 | 110.53 | 111.13 | 5,250,766 | +1.10(+1.00%) |
Jan 09, 2020 | 110.03 | 111.29 | 109.29 | 110.03 | 6,026,739 | +0.09(+0.08%) |
Jan 08, 2020 | 110.53 | 111.59 | 109.89 | 109.95 | 6,432,938 | -0.36(-0.32%) |
Jan 07, 2020 | 109.59 | 110.86 | 109.59 | 110.30 | 4,101,324 | +0.36(+0.32%) |
Jan 06, 2020 | 110.45 | 111.06 | 109.79 | 109.95 | 4,744,056 | -1.21(-1.09%) |
Jan 03, 2020 | 111.07 | 111.84 | 110.42 | 111.16 | 5,634,055 | -1.17(-1.04%) |
Jan 02, 2020 | 114.70 | 114.85 | 111.60 | 112.33 | 5,779,961 | -1.91(-1.67%) |
Dec 31, 2019 | 114.71 | 114.91 | 113.48 | 114.23 | 4,556,471 | -0.61(-0.53%) |
Dec 30, 2019 | 114.94 | 115.78 | 114.41 | 114.84 | 2,858,117 | -0.29(-0.25%) |
Dec 27, 2019 | 114.94 | 115.14 | 114.25 | 115.12 | 2,508,601 | +0.29(+0.25%) |
Dec 26, 2019 | 115.05 | 115.29 | 113.98 | 114.84 | 2,466,897 | +0.30(+0.26%) |
Dec 24, 2019 | 114.85 | 114.85 | 114.00 | 114.53 | 1,844,497 | +0.19(+0.16%) |
Dec 23, 2019 | 115.35 | 115.42 | 114.05 | 114.35 | 4,547,594 | -0.72(-0.63%) |
Dec 20, 2019 | 115.34 | 116.04 | 114.49 | 115.07 | 6,986,618 | +0.40(+0.35%) |
Dec 19, 2019 | 113.80 | 114.92 | 113.48 | 114.67 | 3,695,598 | +0.55(+0.48%) |
Dec 18, 2019 | 114.50 | 115.01 | 113.82 | 114.12 | 4,422,385 | -0.27(-0.23%) |
Dec 17, 2019 | 112.68 | 114.86 | 112.26 | 114.38 | 6,304,710 | +2.16(+1.92%) |
Dec 16, 2019 | 113.86 | 114.05 | 112.23 | 112.23 | 5,037,314 | -1.12(-0.99%) |
Dec 13, 2019 | 112.90 | 113.54 | 112.41 | 113.35 | 3,333,765 | -0.27(-0.24%) |
Dec 12, 2019 | 111.96 | 113.92 | 111.49 | 113.62 | 4,127,343 | +1.53(+1.37%) |
Dec 11, 2019 | 111.73 | 112.17 | 111.13 | 112.08 | 3,160,837 | +0.03(+0.02%) |
Dec 10, 2019 | 112.34 | 112.77 | 111.66 | 112.06 | 4,011,077 | -0.61(-0.54%) |
Dec 09, 2019 | 111.35 | 113.31 | 111.28 | 112.66 | 3,938,086 | +1.27(+1.14%) |
Dec 06, 2019 | 111.52 | 112.62 | 111.25 | 111.40 | 4,832,797 | +0.31(+0.28%) |
Dec 05, 2019 | 111.42 | 111.67 | 110.17 | 111.09 | 2,933,993 | +0.14(+0.13%) |
Dec 04, 2019 | 111.38 | 111.84 | 110.75 | 110.94 | 4,416,742 | +0.43(+0.39%) |
Dec 03, 2019 | 109.23 | 111.00 | 108.99 | 110.52 | 4,792,420 | +0.12(+0.11%) |
Dec 02, 2019 | 112.00 | 112.44 | 110.39 | 110.39 | 4,707,707 | -0.99(-0.89%) |
Nov 29, 2019 | 112.26 | 112.96 | 111.33 | 111.38 | 2,985,382 | -0.79(-0.71%) |
Nov 27, 2019 | 113.29 | 113.29 | 112.05 | 112.17 | 3,858,246 | -1.01(-0.90%) |
Nov 26, 2019 | 111.60 | 113.90 | 111.37 | 113.19 | 8,509,242 | +1.65(+1.48%) |
Nov 25, 2019 | 113.39 | 113.59 | 111.44 | 111.54 | 9,388,922 | -1.63(-1.44%) |
Nov 22, 2019 | 114.00 | 114.00 | 112.51 | 113.17 | 8,459,276 | -0.56(-0.49%) |
Nov 21, 2019 | 112.78 | 114.02 | 112.00 | 113.73 | 12,122,280 | +1.09(+0.96%) |
Nov 20, 2019 | 108.98 | 113.33 | 105.46 | 112.65 | 36,325,928 | +13.88(+14.06%) |
Nov 19, 2019 | 98.37 | 98.99 | 97.43 | 98.76 | 8,280,222 | -0.40(-0.40%) |
Nov 18, 2019 | 100.82 | 101.20 | 99.08 | 99.17 | 7,788,188 | -1.11(-1.10%) |
Nov 15, 2019 | 99.25 | 100.69 | 98.61 | 100.27 | 6,037,444 | +1.86(+1.89%) |
Nov 14, 2019 | 98.06 | 98.54 | 97.04 | 98.41 | 6,738,626 | +2.24(+2.33%) |
Nov 13, 2019 | 96.22 | 96.75 | 94.79 | 96.17 | 4,405,504 | +0.20(+0.21%) |
Nov 12, 2019 | 97.62 | 97.68 | 95.58 | 95.97 | 6,130,100 | -1.86(-1.90%) |
Nov 11, 2019 | 97.99 | 98.19 | 97.22 | 97.83 | 3,480,487 | +0.27(+0.27%) |
Nov 08, 2019 | 97.93 | 98.30 | 96.91 | 97.56 | 3,167,358 | -0.39(-0.40%) |
Nov 07, 2019 | 98.86 | 99.08 | 97.73 | 97.95 | 3,944,387 | +0.07(+0.07%) |
Nov 06, 2019 | 97.33 | 97.96 | 96.84 | 97.88 | 3,650,936 | +0.40(+0.41%) |
Nov 05, 2019 | 96.52 | 97.80 | 96.39 | 97.48 | 3,715,788 | +1.14(+1.19%) |
Nov 04, 2019 | 96.10 | 96.69 | 95.84 | 96.34 | 3,604,945 | +0.84(+0.88%) |