Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.45 | 113.74 | 111.57 | 112.16 | 354,200 | -1.62(-1.42%) |
Jan 30, 2020 | 114.21 | 114.52 | 112.59 | 113.78 | 377,701 | -1.41(-1.22%) |
Jan 29, 2020 | 114.07 | 115.56 | 113.14 | 115.19 | 270,748 | +1.57(+1.38%) |
Jan 28, 2020 | 113.07 | 115.00 | 112.97 | 113.62 | 470,257 | +0.77(+0.68%) |
Jan 27, 2020 | 112.79 | 113.31 | 111.90 | 112.85 | 421,189 | -1.32(-1.16%) |
Jan 24, 2020 | 112.64 | 114.60 | 112.38 | 114.17 | 443,400 | +1.60(+1.42%) |
Jan 23, 2020 | 111.33 | 112.90 | 110.80 | 112.57 | 526,250 | +1.01(+0.91%) |
Jan 22, 2020 | 112.00 | 112.82 | 111.11 | 111.56 | 230,468 | -0.51(-0.46%) |
Jan 21, 2020 | 113.31 | 113.98 | 111.36 | 112.07 | 616,469 | -1.26(-1.11%) |
Jan 17, 2020 | 109.57 | 114.47 | 109.46 | 113.33 | 1,200,700 | +3.66(+3.34%) |
Jan 16, 2020 | 109.73 | 110.17 | 108.93 | 109.67 | 214,200 | +0.82(+0.75%) |
Jan 15, 2020 | 108.06 | 109.86 | 107.86 | 108.85 | 249,954 | +0.49(+0.45%) |
Jan 14, 2020 | 109.91 | 109.93 | 108.22 | 108.36 | 342,787 | -1.63(-1.48%) |
Jan 13, 2020 | 108.81 | 110.53 | 108.81 | 109.99 | 307,520 | +0.89(+0.82%) |
Jan 10, 2020 | 109.77 | 110.17 | 108.67 | 109.10 | 234,000 | -0.48(-0.44%) |
Jan 09, 2020 | 108.98 | 110.22 | 108.91 | 109.58 | 321,435 | +0.75(+0.69%) |
Jan 08, 2020 | 108.23 | 109.12 | 108.16 | 108.83 | 208,525 | +0.55(+0.51%) |
Jan 07, 2020 | 108.81 | 109.52 | 108.03 | 108.28 | 717,824 | -0.68(-0.62%) |
Jan 06, 2020 | 108.58 | 109.00 | 107.21 | 108.96 | 573,617 | -0.15(-0.14%) |
Jan 03, 2020 | 108.21 | 109.24 | 107.50 | 109.11 | 681,400 | +0.13(+0.12%) |
Jan 02, 2020 | 110.46 | 111.00 | 107.90 | 108.98 | 638,379 | -0.54(-0.49%) |
Dec 31, 2019 | 109.37 | 110.27 | 109.05 | 109.52 | 168,400 | +0.15(+0.14%) |
Dec 30, 2019 | 109.70 | 110.20 | 108.39 | 109.37 | 213,598 | -0.36(-0.33%) |
Dec 27, 2019 | 110.99 | 111.15 | 109.43 | 109.73 | 208,000 | -0.99(-0.89%) |
Dec 26, 2019 | 110.95 | 111.75 | 110.18 | 110.72 | 129,012 | -0.30(-0.27%) |
Dec 24, 2019 | 111.16 | 111.40 | 110.41 | 111.02 | 170,100 | +0.20(+0.18%) |
Dec 23, 2019 | 111.23 | 111.35 | 109.95 | 110.82 | 401,258 | -0.41(-0.37%) |
Dec 20, 2019 | 112.03 | 112.06 | 110.58 | 111.23 | 337,200 | -0.13(-0.12%) |
Dec 19, 2019 | 111.08 | 112.74 | 110.89 | 111.36 | 438,904 | -0.14(-0.13%) |
Dec 18, 2019 | 110.88 | 112.03 | 110.47 | 111.50 | 557,216 | +0.98(+0.89%) |
Dec 17, 2019 | 110.00 | 111.66 | 109.78 | 110.52 | 949,226 | +0.76(+0.69%) |
Dec 16, 2019 | 108.50 | 109.88 | 108.35 | 109.76 | 769,017 | +1.50(+1.39%) |
Dec 13, 2019 | 109.66 | 110.54 | 107.98 | 108.26 | 392,500 | -1.40(-1.28%) |
Dec 12, 2019 | 109.97 | 110.71 | 108.80 | 109.66 | 509,728 | +0.19(+0.17%) |
Dec 11, 2019 | 109.96 | 111.12 | 107.65 | 109.47 | 827,968 | -0.21(-0.19%) |
Dec 10, 2019 | 110.71 | 111.56 | 109.46 | 109.68 | 357,625 | -0.94(-0.85%) |
Dec 09, 2019 | 113.02 | 113.02 | 110.23 | 110.62 | 357,796 | -2.28(-2.02%) |
Dec 06, 2019 | 113.21 | 114.78 | 112.62 | 112.90 | 726,600 | +1.25(+1.12%) |
Dec 05, 2019 | 111.13 | 112.78 | 111.13 | 111.65 | 904,972 | +0.88(+0.79%) |
Dec 04, 2019 | 112.33 | 113.59 | 110.68 | 110.77 | 393,796 | -1.31(-1.17%) |
Dec 03, 2019 | 112.89 | 113.55 | 111.66 | 112.08 | 187,240 | -1.80(-1.58%) |
Dec 02, 2019 | 116.24 | 116.60 | 113.82 | 113.88 | 169,752 | -1.88(-1.62%) |
Nov 29, 2019 | 115.55 | 116.82 | 114.14 | 115.76 | 176,600 | +0.22(+0.19%) |
Nov 27, 2019 | 117.13 | 117.96 | 114.84 | 115.54 | 288,300 | -1.74(-1.48%) |
Nov 26, 2019 | 116.10 | 117.93 | 115.50 | 117.28 | 297,474 | +1.51(+1.30%) |
Nov 25, 2019 | 114.96 | 116.06 | 114.15 | 115.77 | 381,254 | +1.12(+0.98%) |
Nov 22, 2019 | 114.71 | 115.31 | 114.31 | 114.65 | 129,400 | +0.31(+0.27%) |
Nov 21, 2019 | 114.78 | 115.42 | 114.10 | 114.34 | 385,726 | +0.09(+0.08%) |
Nov 20, 2019 | 114.84 | 115.37 | 113.56 | 114.25 | 324,722 | -0.26(-0.23%) |
Nov 19, 2019 | 115.53 | 115.93 | 114.47 | 114.51 | 278,051 | -0.25(-0.22%) |
Nov 18, 2019 | 117.13 | 117.13 | 114.69 | 114.76 | 233,476 | -2.77(-2.36%) |
Nov 15, 2019 | 118.19 | 119.08 | 117.21 | 117.53 | 267,800 | -0.71(-0.60%) |
Nov 14, 2019 | 118.31 | 119.36 | 117.90 | 118.24 | 209,380 | -0.81(-0.68%) |
Nov 13, 2019 | 119.28 | 119.75 | 118.51 | 119.05 | 167,634 | +0.05(+0.04%) |
Nov 12, 2019 | 118.48 | 120.18 | 118.05 | 119.00 | 217,495 | +0.42(+0.35%) |
Nov 11, 2019 | 119.39 | 119.39 | 118.18 | 118.58 | 166,630 | -1.47(-1.22%) |
Nov 08, 2019 | 118.61 | 120.49 | 117.68 | 120.05 | 192,300 | +1.43(+1.21%) |
Nov 07, 2019 | 117.20 | 121.72 | 117.01 | 118.62 | 305,405 | +0.35(+0.30%) |
Nov 06, 2019 | 123.48 | 123.48 | 117.01 | 118.27 | 944,163 | -6.47(-5.19%) |
Nov 05, 2019 | 124.63 | 125.40 | 122.28 | 124.74 | 460,547 | +0.30(+0.24%) |
Nov 04, 2019 | 124.43 | 125.00 | 123.19 | 124.44 | 323,569 | +1.13(+0.92%) |