Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 110.71 | 110.89 | 107.58 | 107.71 | 4,716,206 | -3.22(-2.91%) |
Jan 30, 2020 | 110.76 | 111.54 | 109.87 | 110.94 | 3,746,551 | -0.65(-0.58%) |
Jan 29, 2020 | 112.50 | 113.43 | 111.53 | 111.59 | 2,770,115 | -0.68(-0.60%) |
Jan 28, 2020 | 111.25 | 112.75 | 110.48 | 112.26 | 3,484,087 | +1.29(+1.16%) |
Jan 27, 2020 | 109.58 | 112.00 | 109.58 | 110.98 | 3,774,179 | -0.44(-0.39%) |
Jan 24, 2020 | 113.59 | 113.86 | 110.72 | 111.41 | 3,961,017 | -2.30(-2.02%) |
Jan 23, 2020 | 112.34 | 114.11 | 112.17 | 113.71 | 3,631,570 | +0.74(+0.66%) |
Jan 22, 2020 | 112.31 | 113.89 | 111.85 | 112.97 | 5,226,868 | +0.91(+0.81%) |
Jan 21, 2020 | 112.28 | 112.82 | 111.35 | 112.06 | 3,753,044 | -0.82(-0.72%) |
Jan 17, 2020 | 110.47 | 113.00 | 110.31 | 112.88 | 6,410,580 | +2.85(+2.59%) |
Jan 16, 2020 | 110.64 | 110.75 | 109.67 | 110.03 | 4,098,638 | -0.23(-0.21%) |
Jan 15, 2020 | 110.65 | 110.87 | 109.96 | 110.26 | 3,982,420 | -0.51(-0.46%) |
Jan 14, 2020 | 111.48 | 112.25 | 110.35 | 110.76 | 4,144,626 | -0.90(-0.81%) |
Jan 13, 2020 | 111.59 | 112.28 | 111.34 | 111.67 | 4,137,971 | +0.05(+0.04%) |
Jan 10, 2020 | 112.27 | 112.51 | 111.56 | 111.62 | 2,592,113 | -0.97(-0.86%) |
Jan 09, 2020 | 112.15 | 113.36 | 112.08 | 112.59 | 3,178,807 | +0.48(+0.43%) |
Jan 08, 2020 | 110.84 | 113.22 | 110.31 | 112.11 | 4,368,707 | +1.75(+1.59%) |
Jan 07, 2020 | 111.15 | 111.31 | 109.97 | 110.36 | 4,574,708 | -0.66(-0.60%) |
Jan 06, 2020 | 109.45 | 111.06 | 109.13 | 111.02 | 3,940,869 | +0.69(+0.63%) |
Jan 03, 2020 | 109.51 | 110.53 | 108.90 | 110.33 | 3,007,185 | -0.79(-0.71%) |
Jan 02, 2020 | 110.75 | 111.12 | 110.02 | 111.12 | 3,023,113 | +0.65(+0.58%) |
Dec 31, 2019 | 110.30 | 110.54 | 109.26 | 110.48 | 2,873,958 | -0.27(-0.24%) |
Dec 30, 2019 | 111.21 | 111.39 | 109.72 | 110.75 | 2,523,448 | -0.17(-0.15%) |
Dec 27, 2019 | 110.57 | 111.33 | 110.35 | 110.91 | 2,623,116 | +0.46(+0.42%) |
Dec 26, 2019 | 110.63 | 110.98 | 110.22 | 110.45 | 1,858,249 | -0.04(-0.03%) |
Dec 24, 2019 | 110.32 | 110.82 | 110.13 | 110.49 | 1,220,608 | +0.17(+0.15%) |
Dec 23, 2019 | 110.73 | 111.23 | 110.06 | 110.32 | 3,458,406 | -0.13(-0.12%) |
Dec 20, 2019 | 110.45 | 110.95 | 110.05 | 110.45 | 6,499,903 | -0.44(-0.40%) |
Dec 19, 2019 | 110.08 | 111.22 | 109.68 | 110.89 | 4,880,136 | +0.83(+0.76%) |
Dec 18, 2019 | 110.39 | 110.87 | 110.03 | 110.06 | 3,587,598 | -0.01(-0.01%) |
Dec 17, 2019 | 111.33 | 112.05 | 109.99 | 110.07 | 3,830,800 | -0.70(-0.63%) |
Dec 16, 2019 | 110.21 | 111.78 | 110.03 | 110.77 | 4,064,067 | +1.46(+1.33%) |
Dec 13, 2019 | 108.55 | 109.42 | 107.77 | 109.31 | 3,381,606 | +0.28(+0.25%) |
Dec 12, 2019 | 108.55 | 109.58 | 108.12 | 109.04 | 2,745,966 | +0.50(+0.46%) |
Dec 11, 2019 | 106.73 | 108.55 | 106.30 | 108.54 | 3,914,566 | +1.09(+1.01%) |
Dec 10, 2019 | 108.65 | 108.72 | 107.36 | 107.45 | 2,776,843 | -1.28(-1.18%) |
Dec 09, 2019 | 107.31 | 109.16 | 107.14 | 108.73 | 2,807,044 | +1.47(+1.37%) |
Dec 06, 2019 | 107.17 | 108.23 | 107.04 | 107.27 | 2,670,162 | +0.65(+0.61%) |
Dec 05, 2019 | 106.98 | 107.27 | 106.05 | 106.62 | 2,873,978 | +0.11(+0.10%) |
Dec 04, 2019 | 106.09 | 108.36 | 105.97 | 106.51 | 4,495,869 | +0.84(+0.79%) |
Dec 03, 2019 | 105.90 | 106.33 | 104.80 | 105.67 | 5,581,470 | -1.34(-1.25%) |
Dec 02, 2019 | 108.48 | 108.75 | 106.97 | 107.01 | 3,603,607 | -1.21(-1.12%) |
Nov 29, 2019 | 109.27 | 109.55 | 108.02 | 108.22 | 1,730,098 | -1.06(-0.97%) |
Nov 27, 2019 | 108.91 | 109.74 | 108.58 | 109.28 | 3,195,371 | +0.79(+0.73%) |
Nov 26, 2019 | 108.45 | 109.17 | 107.89 | 108.48 | 5,157,995 | +0.55(+0.51%) |
Nov 25, 2019 | 109.61 | 109.92 | 107.64 | 107.93 | 4,844,397 | -1.11(-1.02%) |
Nov 22, 2019 | 108.01 | 109.04 | 107.70 | 109.04 | 4,849,155 | +1.09(+1.01%) |
Nov 21, 2019 | 109.77 | 109.78 | 107.64 | 107.95 | 6,230,217 | -0.75(-0.69%) |
Nov 20, 2019 | 109.11 | 111.82 | 107.89 | 108.70 | 17,468,680 | +4.09(+3.91%) |
Nov 19, 2019 | 106.20 | 106.20 | 104.13 | 104.61 | 7,755,034 | -1.50(-1.41%) |
Nov 18, 2019 | 106.77 | 107.75 | 106.11 | 106.11 | 5,969,577 | -0.46(-0.43%) |
Nov 15, 2019 | 106.20 | 106.73 | 104.70 | 106.57 | 3,927,519 | +0.90(+0.86%) |
Nov 14, 2019 | 104.72 | 105.94 | 103.97 | 105.66 | 3,092,039 | +1.56(+1.50%) |
Nov 13, 2019 | 104.21 | 105.54 | 103.26 | 104.10 | 4,695,387 | -1.36(-1.29%) |
Nov 12, 2019 | 105.51 | 106.58 | 105.34 | 105.46 | 4,525,378 | -0.12(-0.11%) |
Nov 11, 2019 | 104.44 | 105.62 | 103.98 | 105.58 | 3,183,475 | +0.41(+0.39%) |
Nov 08, 2019 | 104.00 | 105.23 | 103.56 | 105.16 | 3,027,131 | +1.29(+1.24%) |
Nov 07, 2019 | 104.66 | 105.31 | 103.43 | 103.87 | 2,879,500 | -0.06(-0.06%) |
Nov 06, 2019 | 104.24 | 104.99 | 102.78 | 103.94 | 3,498,152 | +0.43(+0.42%) |
Nov 05, 2019 | 103.93 | 104.01 | 102.42 | 103.50 | 2,558,741 | -0.39(-0.37%) |
Nov 04, 2019 | 104.30 | 104.83 | 103.05 | 103.89 | 2,729,519 | -0.30(-0.29%) |