Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.53 | 109.78 | 106.51 | 107.13 | 6,512,431 | -3.35(-3.03%) |
Jan 30, 2020 | 109.41 | 110.70 | 108.52 | 110.47 | 6,217,260 | -0.15(-0.14%) |
Jan 29, 2020 | 112.44 | 113.29 | 110.58 | 110.63 | 5,144,326 | -2.25(-1.99%) |
Jan 28, 2020 | 112.09 | 113.11 | 111.75 | 112.87 | 4,987,545 | +1.53(+1.37%) |
Jan 27, 2020 | 113.41 | 113.94 | 111.29 | 111.35 | 6,682,419 | -3.71(-3.23%) |
Jan 24, 2020 | 118.83 | 119.40 | 114.38 | 115.06 | 6,360,167 | -3.29(-2.78%) |
Jan 23, 2020 | 115.85 | 118.49 | 114.29 | 118.35 | 9,747,992 | +0.80(+0.68%) |
Jan 22, 2020 | 116.38 | 119.63 | 116.21 | 117.55 | 10,071,361 | +2.19(+1.89%) |
Jan 21, 2020 | 115.56 | 116.53 | 115.11 | 115.36 | 9,791,337 | -0.74(-0.64%) |
Jan 17, 2020 | 115.27 | 116.40 | 114.99 | 116.10 | 6,224,270 | +1.36(+1.18%) |
Jan 16, 2020 | 114.60 | 114.80 | 114.03 | 114.74 | 6,211,691 | +0.87(+0.77%) |
Jan 15, 2020 | 114.98 | 114.98 | 113.60 | 113.87 | 3,848,158 | -1.32(-1.15%) |
Jan 14, 2020 | 114.56 | 116.24 | 114.45 | 115.19 | 5,247,861 | +0.63(+0.55%) |
Jan 13, 2020 | 115.10 | 115.25 | 114.40 | 114.56 | 4,892,715 | -0.04(-0.04%) |
Jan 10, 2020 | 116.20 | 116.20 | 114.44 | 114.60 | 3,668,541 | -1.17(-1.01%) |
Jan 09, 2020 | 115.22 | 116.14 | 114.81 | 115.77 | 4,000,501 | +1.38(+1.21%) |
Jan 08, 2020 | 114.02 | 115.10 | 113.77 | 114.39 | 4,023,451 | +0.31(+0.27%) |
Jan 07, 2020 | 113.85 | 115.39 | 113.21 | 114.08 | 8,149,351 | +2.16(+1.93%) |
Jan 06, 2020 | 112.01 | 112.25 | 110.99 | 111.92 | 4,929,310 | -0.78(-0.70%) |
Jan 03, 2020 | 112.36 | 113.94 | 112.16 | 112.71 | 4,602,352 | -1.52(-1.33%) |
Jan 02, 2020 | 113.83 | 114.26 | 112.64 | 114.22 | 5,233,944 | +1.13(+1.00%) |
Dec 31, 2019 | 112.18 | 113.18 | 112.01 | 113.09 | 3,191,540 | +0.55(+0.49%) |
Dec 30, 2019 | 113.02 | 113.25 | 111.99 | 112.54 | 2,590,586 | -0.80(-0.71%) |
Dec 27, 2019 | 113.60 | 113.65 | 112.92 | 113.34 | 2,042,540 | +0.08(+0.07%) |
Dec 26, 2019 | 113.46 | 113.50 | 112.88 | 113.26 | 2,654,263 | -0.05(-0.04%) |
Dec 24, 2019 | 113.48 | 113.59 | 112.74 | 113.31 | 1,591,970 | -0.02(-0.02%) |
Dec 23, 2019 | 113.72 | 113.87 | 112.98 | 113.32 | 3,510,900 | -0.35(-0.31%) |
Dec 20, 2019 | 112.18 | 113.75 | 110.94 | 113.68 | 10,573,772 | +2.25(+2.02%) |
Dec 19, 2019 | 111.38 | 111.50 | 110.19 | 111.43 | 4,493,757 | +0.04(+0.04%) |
Dec 18, 2019 | 112.30 | 112.30 | 111.08 | 111.38 | 6,552,378 | -0.65(-0.58%) |
Dec 17, 2019 | 112.70 | 112.84 | 111.05 | 112.04 | 4,939,294 | +0.02(+0.02%) |
Dec 16, 2019 | 112.47 | 113.43 | 112.02 | 112.02 | 5,641,299 | +0.38(+0.34%) |
Dec 13, 2019 | 111.04 | 112.37 | 110.54 | 111.64 | 3,915,720 | +0.50(+0.45%) |
Dec 12, 2019 | 109.14 | 111.94 | 108.46 | 111.14 | 6,139,978 | +2.07(+1.90%) |
Dec 11, 2019 | 106.91 | 109.17 | 106.84 | 109.06 | 3,357,537 | +2.07(+1.94%) |
Dec 10, 2019 | 107.72 | 108.42 | 106.82 | 106.99 | 4,586,662 | -0.56(-0.52%) |
Dec 09, 2019 | 107.78 | 107.98 | 107.43 | 107.55 | 3,177,645 | -0.33(-0.30%) |
Dec 06, 2019 | 107.50 | 108.17 | 107.44 | 107.88 | 4,328,743 | +1.44(+1.35%) |
Dec 05, 2019 | 106.29 | 106.50 | 105.58 | 106.44 | 3,698,458 | +0.41(+0.38%) |
Dec 04, 2019 | 105.77 | 107.08 | 105.27 | 106.03 | 5,147,356 | +2.23(+2.15%) |
Dec 03, 2019 | 103.27 | 104.00 | 102.31 | 103.80 | 6,871,058 | -0.92(-0.88%) |
Dec 02, 2019 | 105.89 | 105.95 | 103.94 | 104.72 | 5,369,577 | -1.25(-1.18%) |
Nov 29, 2019 | 106.80 | 107.23 | 105.78 | 105.97 | 3,968,922 | -1.34(-1.25%) |
Nov 27, 2019 | 105.71 | 107.38 | 105.34 | 107.31 | 5,533,554 | +2.27(+2.16%) |
Nov 26, 2019 | 104.94 | 105.34 | 103.93 | 105.05 | 8,053,647 | +0.13(+0.13%) |
Nov 25, 2019 | 103.84 | 105.32 | 103.77 | 104.91 | 4,227,069 | +1.76(+1.71%) |
Nov 22, 2019 | 102.90 | 103.61 | 102.75 | 103.15 | 3,413,082 | +0.80(+0.78%) |
Nov 21, 2019 | 102.44 | 102.57 | 101.02 | 102.35 | 6,179,632 | -0.11(-0.11%) |
Nov 20, 2019 | 103.36 | 103.76 | 101.81 | 102.46 | 4,955,544 | -1.42(-1.37%) |
Nov 19, 2019 | 104.45 | 104.45 | 103.12 | 103.88 | 4,379,375 | -0.04(-0.04%) |
Nov 18, 2019 | 103.95 | 104.28 | 103.29 | 103.93 | 6,054,945 | -0.10(-0.09%) |
Nov 15, 2019 | 104.53 | 104.69 | 103.64 | 104.02 | 5,101,020 | +0.38(+0.37%) |
Nov 14, 2019 | 104.19 | 104.34 | 102.95 | 103.64 | 5,182,333 | -0.75(-0.72%) |
Nov 13, 2019 | 104.08 | 104.87 | 103.68 | 104.39 | 5,618,864 | -0.53(-0.50%) |
Nov 12, 2019 | 104.18 | 105.71 | 104.18 | 104.92 | 5,400,826 | +0.84(+0.80%) |
Nov 11, 2019 | 104.97 | 105.52 | 104.00 | 104.08 | 5,859,394 | -1.80(-1.70%) |
Nov 08, 2019 | 105.52 | 105.91 | 104.74 | 105.88 | 4,316,038 | +0.17(+0.16%) |
Nov 07, 2019 | 106.61 | 107.43 | 104.97 | 105.72 | 4,845,084 | -0.39(-0.37%) |
Nov 06, 2019 | 105.50 | 106.27 | 104.78 | 106.10 | 4,429,320 | +0.44(+0.42%) |
Nov 05, 2019 | 106.76 | 107.31 | 105.49 | 105.66 | 4,529,075 | -0.98(-0.92%) |
Nov 04, 2019 | 105.72 | 107.02 | 105.33 | 106.64 | 5,870,245 | +2.58(+2.48%) |