Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.77 | 118.58 | 114.26 | 114.51 | 273,300 | -3.74(-3.16%) |
Jan 30, 2020 | 116.44 | 118.45 | 116.17 | 118.25 | 233,976 | +1.04(+0.89%) |
Jan 29, 2020 | 117.64 | 119.40 | 115.73 | 117.21 | 190,839 | -0.29(-0.25%) |
Jan 28, 2020 | 114.55 | 117.77 | 114.53 | 117.50 | 231,265 | +4.12(+3.63%) |
Jan 27, 2020 | 112.67 | 114.81 | 112.08 | 113.38 | 206,486 | -0.32(-0.28%) |
Jan 24, 2020 | 117.93 | 119.99 | 112.90 | 113.70 | 301,200 | -3.77(-3.21%) |
Jan 23, 2020 | 114.28 | 117.75 | 114.00 | 117.47 | 426,045 | +3.29(+2.88%) |
Jan 22, 2020 | 114.62 | 115.23 | 113.93 | 114.18 | 336,446 | +0.27(+0.24%) |
Jan 21, 2020 | 111.77 | 113.98 | 111.42 | 113.91 | 293,121 | +2.31(+2.07%) |
Jan 17, 2020 | 111.07 | 112.09 | 110.10 | 111.60 | 346,300 | +1.19(+1.08%) |
Jan 16, 2020 | 109.52 | 111.52 | 109.45 | 110.41 | 317,971 | +1.09(+1.00%) |
Jan 15, 2020 | 105.79 | 109.46 | 105.61 | 109.32 | 356,292 | +3.80(+3.60%) |
Jan 14, 2020 | 105.15 | 106.58 | 104.30 | 105.52 | 235,399 | +0.64(+0.61%) |
Jan 13, 2020 | 104.39 | 105.40 | 104.20 | 104.88 | 381,265 | +0.29(+0.28%) |
Jan 10, 2020 | 104.60 | 105.99 | 103.67 | 104.59 | 187,200 | -0.34(-0.32%) |
Jan 09, 2020 | 106.41 | 107.32 | 104.53 | 104.93 | 318,258 | -1.27(-1.20%) |
Jan 08, 2020 | 105.35 | 108.50 | 105.35 | 106.20 | 313,504 | +1.48(+1.41%) |
Jan 07, 2020 | 104.46 | 106.25 | 104.30 | 104.72 | 198,551 | +0.21(+0.20%) |
Jan 06, 2020 | 103.40 | 104.98 | 103.19 | 104.51 | 202,882 | +1.13(+1.09%) |
Jan 03, 2020 | 102.30 | 104.12 | 102.30 | 103.38 | 243,900 | +0.27(+0.26%) |
Jan 02, 2020 | 103.85 | 103.85 | 102.00 | 103.11 | 197,498 | +0.03(+0.03%) |
Dec 31, 2019 | 102.75 | 103.55 | 102.38 | 103.08 | 230,400 | +0.33(+0.32%) |
Dec 30, 2019 | 102.44 | 102.87 | 100.96 | 102.75 | 176,981 | -0.09(-0.09%) |
Dec 27, 2019 | 102.42 | 103.50 | 101.86 | 102.84 | 164,700 | +0.55(+0.54%) |
Dec 26, 2019 | 103.93 | 103.93 | 101.92 | 102.29 | 122,580 | -1.66(-1.60%) |
Dec 24, 2019 | 102.21 | 104.01 | 101.67 | 103.95 | 76,200 | +2.21(+2.17%) |
Dec 23, 2019 | 101.95 | 102.82 | 101.26 | 101.74 | 299,142 | -1.32(-1.28%) |
Dec 20, 2019 | 101.69 | 103.67 | 100.72 | 103.06 | 1,504,900 | +1.48(+1.46%) |
Dec 19, 2019 | 104.20 | 104.60 | 99.79 | 101.58 | 470,122 | -2.78(-2.66%) |
Dec 18, 2019 | 105.68 | 106.33 | 102.35 | 104.36 | 263,723 | -0.59(-0.56%) |
Dec 17, 2019 | 105.59 | 106.96 | 104.36 | 104.95 | 323,962 | -0.28(-0.27%) |
Dec 16, 2019 | 106.00 | 107.36 | 104.41 | 105.23 | 347,146 | -0.72(-0.68%) |
Dec 13, 2019 | 104.50 | 106.77 | 103.85 | 105.95 | 267,500 | +0.85(+0.81%) |
Dec 12, 2019 | 108.40 | 109.87 | 104.97 | 105.10 | 417,627 | -3.47(-3.20%) |
Dec 11, 2019 | 108.27 | 109.39 | 107.84 | 108.57 | 198,350 | +0.37(+0.34%) |
Dec 10, 2019 | 109.41 | 109.80 | 107.76 | 108.20 | 216,892 | -1.51(-1.38%) |
Dec 09, 2019 | 109.37 | 110.97 | 108.70 | 109.71 | 212,270 | +0.34(+0.31%) |
Dec 06, 2019 | 110.87 | 111.46 | 108.75 | 109.37 | 238,400 | -1.01(-0.92%) |
Dec 05, 2019 | 109.60 | 111.82 | 109.60 | 110.38 | 214,150 | +1.10(+1.01%) |
Dec 04, 2019 | 109.78 | 110.31 | 108.67 | 109.28 | 203,583 | -0.31(-0.28%) |
Dec 03, 2019 | 107.01 | 109.82 | 107.01 | 109.59 | 154,724 | +1.89(+1.75%) |
Dec 02, 2019 | 110.05 | 110.62 | 107.34 | 107.70 | 263,070 | -2.58(-2.34%) |
Nov 29, 2019 | 112.01 | 112.69 | 110.25 | 110.28 | 75,100 | -1.98(-1.76%) |
Nov 27, 2019 | 111.77 | 113.74 | 111.77 | 112.26 | 217,400 | +0.05(+0.04%) |
Nov 26, 2019 | 110.11 | 112.24 | 109.88 | 112.21 | 286,915 | +2.23(+2.03%) |
Nov 25, 2019 | 109.96 | 112.71 | 109.70 | 109.98 | 259,590 | +0.82(+0.75%) |
Nov 22, 2019 | 110.16 | 110.61 | 107.25 | 109.16 | 147,900 | -0.53(-0.48%) |
Nov 21, 2019 | 111.14 | 112.41 | 109.11 | 109.69 | 244,407 | -0.58(-0.53%) |
Nov 20, 2019 | 109.94 | 112.18 | 109.55 | 110.27 | 273,553 | +0.33(+0.30%) |
Nov 19, 2019 | 109.52 | 110.63 | 107.79 | 109.94 | 289,512 | +1.02(+0.94%) |
Nov 18, 2019 | 106.90 | 110.09 | 106.90 | 108.92 | 194,018 | +1.63(+1.52%) |
Nov 15, 2019 | 109.78 | 109.78 | 107.00 | 107.29 | 170,300 | -2.23(-2.04%) |
Nov 14, 2019 | 108.98 | 110.84 | 108.52 | 109.52 | 184,408 | +0.02(+0.02%) |
Nov 13, 2019 | 107.00 | 109.93 | 106.35 | 109.50 | 220,478 | +2.18(+2.03%) |
Nov 12, 2019 | 107.00 | 107.98 | 105.19 | 107.32 | 246,739 | +1.01(+0.95%) |
Nov 11, 2019 | 105.00 | 106.54 | 105.00 | 106.31 | 174,462 | +0.93(+0.88%) |
Nov 08, 2019 | 105.53 | 106.98 | 104.89 | 105.38 | 240,400 | -0.37(-0.35%) |
Nov 07, 2019 | 109.60 | 109.60 | 103.79 | 105.75 | 363,442 | -3.47(-3.18%) |
Nov 06, 2019 | 105.95 | 109.47 | 104.38 | 109.22 | 276,531 | +2.59(+2.43%) |
Nov 05, 2019 | 109.12 | 111.48 | 106.29 | 106.63 | 442,672 | -1.65(-1.52%) |
Nov 04, 2019 | 110.43 | 110.57 | 108.20 | 108.28 | 478,598 | -1.99(-1.80%) |