Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.07 | 103.53 | 98.86 | 100.03 | 835,767 | -3.64(-3.51%) |
Jan 30, 2020 | 107.86 | 107.86 | 98.48 | 103.68 | 1,582,133 | -6.98(-6.31%) |
Jan 29, 2020 | 111.46 | 112.43 | 110.22 | 110.66 | 552,859 | -0.64(-0.57%) |
Jan 28, 2020 | 110.77 | 111.89 | 108.71 | 111.29 | 405,848 | +0.78(+0.71%) |
Jan 27, 2020 | 108.33 | 112.02 | 107.67 | 110.51 | 480,019 | +1.31(+1.20%) |
Jan 24, 2020 | 109.05 | 109.52 | 108.33 | 109.20 | 367,582 | +0.15(+0.13%) |
Jan 23, 2020 | 110.02 | 111.00 | 108.99 | 109.05 | 295,818 | -1.16(-1.05%) |
Jan 22, 2020 | 110.99 | 111.03 | 108.72 | 110.21 | 346,723 | -0.69(-0.62%) |
Jan 21, 2020 | 109.84 | 111.11 | 109.73 | 110.89 | 305,531 | +1.00(+0.91%) |
Jan 17, 2020 | 110.75 | 111.25 | 109.55 | 109.89 | 287,611 | -0.27(-0.25%) |
Jan 16, 2020 | 109.65 | 110.22 | 108.68 | 110.17 | 238,704 | +0.55(+0.50%) |
Jan 15, 2020 | 110.71 | 111.32 | 108.99 | 109.62 | 309,850 | -1.31(-1.18%) |
Jan 14, 2020 | 110.69 | 111.19 | 110.01 | 110.93 | 222,089 | +0.22(+0.19%) |
Jan 13, 2020 | 108.59 | 111.14 | 108.24 | 110.72 | 327,505 | +1.73(+1.59%) |
Jan 10, 2020 | 110.12 | 110.12 | 108.96 | 108.98 | 419,058 | -1.32(-1.20%) |
Jan 09, 2020 | 111.46 | 112.02 | 109.75 | 110.31 | 367,348 | -1.14(-1.02%) |
Jan 08, 2020 | 111.49 | 112.64 | 111.24 | 111.44 | 228,898 | +0.10(+0.09%) |
Jan 07, 2020 | 109.69 | 111.97 | 109.61 | 111.34 | 538,125 | +1.71(+1.56%) |
Jan 06, 2020 | 110.89 | 111.24 | 108.21 | 109.63 | 482,150 | -1.77(-1.59%) |
Jan 03, 2020 | 111.61 | 111.95 | 109.18 | 111.40 | 496,374 | -1.19(-1.06%) |
Jan 02, 2020 | 114.81 | 114.81 | 111.77 | 112.60 | 324,101 | -1.96(-1.71%) |
Dec 31, 2019 | 114.86 | 115.84 | 114.39 | 114.56 | 227,658 | -0.56(-0.48%) |
Dec 30, 2019 | 116.89 | 116.98 | 114.88 | 115.11 | 234,449 | -1.88(-1.61%) |
Dec 27, 2019 | 116.29 | 117.07 | 115.55 | 116.99 | 212,950 | +0.51(+0.44%) |
Dec 26, 2019 | 116.89 | 116.91 | 115.80 | 116.48 | 136,318 | -0.40(-0.34%) |
Dec 24, 2019 | 116.84 | 117.32 | 116.39 | 116.89 | 162,904 | +0.11(+0.09%) |
Dec 23, 2019 | 117.83 | 118.15 | 115.66 | 116.78 | 197,403 | -0.97(-0.82%) |
Dec 20, 2019 | 116.35 | 117.93 | 115.84 | 117.75 | 1,118,578 | +2.10(+1.81%) |
Dec 19, 2019 | 116.76 | 117.43 | 115.22 | 115.65 | 315,773 | -0.98(-0.84%) |
Dec 18, 2019 | 116.12 | 117.27 | 114.96 | 116.63 | 423,308 | +0.69(+0.60%) |
Dec 17, 2019 | 115.92 | 116.56 | 115.05 | 115.94 | 300,736 | +0.25(+0.21%) |
Dec 16, 2019 | 114.69 | 115.76 | 113.78 | 115.69 | 479,928 | +1.53(+1.34%) |
Dec 13, 2019 | 115.18 | 115.18 | 113.25 | 114.16 | 438,974 | -1.20(-1.04%) |
Dec 12, 2019 | 114.99 | 116.55 | 114.24 | 115.36 | 320,630 | +0.28(+0.24%) |
Dec 11, 2019 | 114.68 | 115.23 | 113.28 | 115.08 | 238,407 | +0.45(+0.39%) |
Dec 10, 2019 | 115.11 | 115.11 | 113.27 | 114.63 | 383,820 | -0.57(-0.49%) |
Dec 09, 2019 | 116.05 | 117.03 | 115.04 | 115.20 | 373,593 | -1.42(-1.22%) |
Dec 06, 2019 | 116.75 | 117.92 | 116.46 | 116.62 | 370,135 | +0.64(+0.55%) |
Dec 05, 2019 | 115.42 | 116.37 | 114.63 | 115.98 | 364,630 | +0.94(+0.82%) |
Dec 04, 2019 | 115.37 | 116.08 | 114.36 | 115.04 | 413,249 | +0.35(+0.31%) |
Dec 03, 2019 | 113.31 | 114.84 | 113.11 | 114.69 | 292,802 | +0.44(+0.39%) |
Dec 02, 2019 | 115.61 | 115.92 | 113.97 | 114.25 | 290,942 | -0.82(-0.72%) |
Nov 29, 2019 | 117.14 | 117.14 | 114.98 | 115.07 | 162,700 | -2.40(-2.04%) |
Nov 27, 2019 | 116.42 | 117.55 | 115.84 | 117.47 | 171,994 | +1.06(+0.91%) |
Nov 26, 2019 | 115.86 | 117.93 | 115.86 | 116.42 | 205,619 | +0.57(+0.49%) |
Nov 25, 2019 | 117.58 | 118.31 | 115.00 | 115.85 | 350,134 | -1.58(-1.34%) |
Nov 22, 2019 | 118.04 | 118.70 | 116.59 | 117.42 | 197,528 | -0.18(-0.15%) |
Nov 21, 2019 | 116.61 | 118.00 | 115.51 | 117.60 | 302,499 | +1.44(+1.24%) |
Nov 20, 2019 | 116.57 | 117.30 | 114.31 | 116.16 | 329,303 | -0.77(-0.66%) |
Nov 19, 2019 | 118.21 | 118.21 | 116.61 | 116.93 | 320,481 | -1.38(-1.17%) |
Nov 18, 2019 | 115.06 | 118.49 | 115.05 | 118.31 | 583,887 | +3.53(+3.08%) |
Nov 15, 2019 | 113.63 | 114.96 | 112.41 | 114.78 | 1,087,324 | +1.41(+1.24%) |
Nov 14, 2019 | 112.89 | 113.89 | 112.45 | 113.37 | 290,868 | +0.67(+0.59%) |
Nov 13, 2019 | 113.38 | 114.04 | 112.64 | 112.70 | 411,320 | -1.43(-1.25%) |
Nov 12, 2019 | 114.88 | 115.53 | 113.70 | 114.13 | 284,677 | +0.04(+0.03%) |
Nov 11, 2019 | 112.84 | 114.57 | 112.84 | 114.09 | 399,795 | +0.85(+0.75%) |
Nov 08, 2019 | 113.26 | 113.58 | 111.33 | 113.24 | 433,357 | -0.57(-0.50%) |
Nov 07, 2019 | 117.12 | 118.43 | 113.43 | 113.81 | 616,230 | -2.41(-2.07%) |
Nov 06, 2019 | 117.49 | 118.59 | 115.89 | 116.22 | 613,181 | -1.00(-0.85%) |
Nov 05, 2019 | 113.61 | 117.43 | 113.27 | 117.22 | 604,303 | +4.05(+3.58%) |
Nov 04, 2019 | 111.60 | 115.36 | 109.20 | 113.16 | 800,624 | +1.97(+1.77%) |