Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 115.49 | 115.57 | 112.81 | 113.19 | 2,306,117 | -2.58(-2.23%) |
Jan 30, 2020 | 112.23 | 115.83 | 112.13 | 115.77 | 1,794,486 | +0.38(+0.33%) |
Jan 29, 2020 | 113.71 | 116.55 | 112.31 | 115.38 | 2,102,392 | +4.08(+3.67%) |
Jan 28, 2020 | 110.27 | 111.84 | 109.41 | 111.30 | 1,576,128 | +2.34(+2.15%) |
Jan 27, 2020 | 109.37 | 110.79 | 108.02 | 108.96 | 1,412,626 | -2.24(-2.01%) |
Jan 24, 2020 | 113.55 | 114.06 | 110.51 | 111.20 | 1,203,078 | -1.72(-1.52%) |
Jan 23, 2020 | 111.42 | 112.95 | 110.74 | 112.92 | 1,307,618 | +0.54(+0.48%) |
Jan 22, 2020 | 112.66 | 113.20 | 112.09 | 112.37 | 1,389,866 | +0.23(+0.20%) |
Jan 21, 2020 | 111.67 | 112.67 | 111.55 | 112.14 | 1,759,768 | +0.03(+0.03%) |
Jan 17, 2020 | 112.31 | 112.53 | 111.54 | 112.11 | 1,673,551 | +0.20(+0.18%) |
Jan 16, 2020 | 111.06 | 111.92 | 110.82 | 111.91 | 1,087,622 | +1.59(+1.44%) |
Jan 15, 2020 | 109.96 | 110.80 | 109.36 | 110.32 | 782,225 | +0.36(+0.32%) |
Jan 14, 2020 | 111.08 | 111.25 | 109.70 | 109.97 | 1,157,058 | -1.10(-0.99%) |
Jan 13, 2020 | 108.47 | 111.10 | 108.35 | 111.07 | 2,044,716 | +3.03(+2.80%) |
Jan 10, 2020 | 108.86 | 109.24 | 107.76 | 108.04 | 1,126,633 | -0.69(-0.64%) |
Jan 09, 2020 | 108.24 | 108.91 | 107.51 | 108.74 | 1,065,490 | +0.90(+0.83%) |
Jan 08, 2020 | 107.23 | 108.50 | 107.02 | 107.84 | 886,098 | +1.02(+0.95%) |
Jan 07, 2020 | 106.31 | 107.37 | 106.17 | 106.82 | 975,316 | +0.42(+0.40%) |
Jan 06, 2020 | 105.25 | 106.44 | 104.50 | 106.40 | 909,929 | +0.65(+0.62%) |
Jan 03, 2020 | 105.03 | 106.42 | 104.35 | 105.75 | 1,130,998 | -0.35(-0.33%) |
Jan 02, 2020 | 103.71 | 106.10 | 103.63 | 106.09 | 1,651,160 | +2.81(+2.72%) |
Dec 31, 2019 | 102.95 | 103.56 | 102.51 | 103.28 | 1,057,383 | +0.03(+0.03%) |
Dec 30, 2019 | 104.53 | 104.53 | 102.95 | 103.25 | 724,472 | -0.86(-0.82%) |
Dec 27, 2019 | 104.26 | 104.47 | 103.88 | 104.11 | 602,837 | -0.04(-0.04%) |
Dec 26, 2019 | 104.22 | 104.22 | 103.49 | 104.15 | 366,460 | +0.57(+0.55%) |
Dec 24, 2019 | 103.41 | 103.78 | 102.73 | 103.58 | 376,094 | +0.49(+0.48%) |
Dec 23, 2019 | 104.42 | 104.42 | 102.99 | 103.09 | 796,879 | -0.78(-0.75%) |
Dec 20, 2019 | 104.99 | 104.99 | 103.29 | 103.87 | 2,521,062 | +0.02(+0.02%) |
Dec 19, 2019 | 103.50 | 104.01 | 103.36 | 103.86 | 1,005,649 | +0.10(+0.10%) |
Dec 18, 2019 | 104.43 | 104.79 | 103.34 | 103.75 | 1,197,547 | -0.53(-0.50%) |
Dec 17, 2019 | 104.53 | 104.86 | 104.04 | 104.28 | 1,077,119 | -0.19(-0.18%) |
Dec 16, 2019 | 105.32 | 105.70 | 104.36 | 104.47 | 951,574 | +0.02(+0.02%) |
Dec 13, 2019 | 105.19 | 105.63 | 104.01 | 104.45 | 886,206 | -1.16(-1.10%) |
Dec 12, 2019 | 104.20 | 106.29 | 103.66 | 105.61 | 1,224,077 | +1.47(+1.41%) |
Dec 11, 2019 | 103.40 | 104.26 | 103.07 | 104.14 | 991,848 | +1.06(+1.03%) |
Dec 10, 2019 | 104.47 | 104.47 | 102.96 | 103.08 | 1,678,131 | -1.81(-1.73%) |
Dec 09, 2019 | 104.08 | 105.30 | 103.84 | 104.89 | 1,115,520 | +0.51(+0.48%) |
Dec 06, 2019 | 104.97 | 104.98 | 104.30 | 104.39 | 921,285 | +0.76(+0.73%) |
Dec 05, 2019 | 103.16 | 103.72 | 102.77 | 103.63 | 668,585 | +1.08(+1.05%) |
Dec 04, 2019 | 102.26 | 103.10 | 101.85 | 102.55 | 632,109 | +0.78(+0.77%) |
Dec 03, 2019 | 101.46 | 101.84 | 100.21 | 101.77 | 904,215 | -1.24(-1.20%) |
Dec 02, 2019 | 104.21 | 104.40 | 102.93 | 103.01 | 1,108,757 | -1.10(-1.05%) |
Nov 29, 2019 | 104.06 | 104.47 | 103.77 | 104.10 | 383,018 | -0.13(-0.12%) |
Nov 27, 2019 | 103.66 | 104.43 | 103.25 | 104.23 | 896,834 | +0.74(+0.71%) |
Nov 26, 2019 | 103.12 | 103.53 | 102.41 | 103.49 | 1,397,536 | +0.21(+0.21%) |
Nov 25, 2019 | 102.48 | 103.31 | 102.02 | 103.28 | 619,840 | +1.31(+1.29%) |
Nov 22, 2019 | 101.95 | 102.07 | 101.18 | 101.96 | 641,647 | +0.83(+0.82%) |
Nov 21, 2019 | 101.80 | 102.06 | 100.08 | 101.13 | 715,819 | -0.76(-0.74%) |
Nov 20, 2019 | 102.18 | 102.45 | 100.94 | 101.89 | 713,580 | -0.88(-0.85%) |
Nov 19, 2019 | 102.67 | 103.28 | 102.08 | 102.76 | 827,262 | +0.51(+0.50%) |
Nov 18, 2019 | 101.94 | 102.37 | 101.41 | 102.25 | 762,396 | -0.08(-0.08%) |
Nov 15, 2019 | 102.53 | 102.90 | 101.98 | 102.33 | 734,939 | +0.46(+0.45%) |
Nov 14, 2019 | 101.62 | 102.17 | 100.98 | 101.87 | 715,695 | +0.27(+0.27%) |
Nov 13, 2019 | 101.43 | 101.65 | 100.49 | 101.60 | 690,766 | -0.54(-0.53%) |
Nov 12, 2019 | 101.55 | 102.67 | 101.00 | 102.14 | 973,917 | +0.68(+0.67%) |
Nov 11, 2019 | 100.29 | 101.47 | 99.85 | 101.46 | 683,876 | +0.71(+0.70%) |
Nov 08, 2019 | 100.98 | 101.05 | 99.96 | 100.75 | 1,192,732 | -0.67(-0.66%) |
Nov 07, 2019 | 102.07 | 102.62 | 101.20 | 101.42 | 836,993 | +0.27(+0.27%) |
Nov 06, 2019 | 100.88 | 101.26 | 100.23 | 101.15 | 1,002,458 | +0.78(+0.78%) |
Nov 05, 2019 | 99.17 | 101.10 | 99.17 | 100.37 | 1,059,531 | +0.51(+0.51%) |
Nov 04, 2019 | 99.48 | 100.18 | 98.72 | 99.86 | 1,020,347 | +1.31(+1.33%) |