Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.74 | 110.01 | 109.63 | 109.84 | 21,085 | +0.40(+0.37%) |
Jan 30, 2020 | 109.46 | 109.70 | 109.44 | 109.44 | 4,075 | +0.03(+0.03%) |
Jan 29, 2020 | 109.31 | 109.41 | 109.27 | 109.41 | 5,779 | +0.38(+0.35%) |
Jan 28, 2020 | 109.28 | 109.28 | 108.92 | 109.03 | 2,636 | -0.18(-0.17%) |
Jan 27, 2020 | 109.27 | 109.27 | 109.14 | 109.22 | 3,602 | +0.43(+0.39%) |
Jan 24, 2020 | 108.75 | 108.93 | 108.72 | 108.79 | 11,860 | +0.17(+0.16%) |
Jan 23, 2020 | 108.64 | 108.71 | 108.60 | 108.62 | 740,761 | +0.25(+0.23%) |
Jan 22, 2020 | 108.45 | 108.45 | 108.36 | 108.37 | 3,046 | +0.11(+0.10%) |
Jan 21, 2020 | 108.24 | 108.30 | 108.14 | 108.26 | 12,360 | +0.43(+0.40%) |
Jan 17, 2020 | 107.74 | 107.98 | 107.74 | 107.83 | 3,184 | -0.18(-0.17%) |
Jan 16, 2020 | 108.05 | 108.05 | 107.89 | 108.01 | 4,355 | -0.04(-0.04%) |
Jan 15, 2020 | 108.07 | 108.13 | 107.99 | 108.05 | 2,703 | +0.28(+0.26%) |
Jan 14, 2020 | 107.77 | 107.81 | 107.75 | 107.78 | 6,041 | +0.15(+0.14%) |
Jan 13, 2020 | 107.63 | 107.68 | 107.59 | 107.62 | 77,854 | -0.15(-0.14%) |
Jan 10, 2020 | 107.61 | 107.87 | 107.59 | 107.78 | 98,616 | +0.39(+0.36%) |
Jan 09, 2020 | 107.25 | 107.50 | 107.24 | 107.39 | 7,906 | -0.05(-0.04%) |
Jan 08, 2020 | 107.67 | 107.70 | 107.26 | 107.43 | 26,689 | -0.18(-0.17%) |
Jan 07, 2020 | 107.73 | 107.73 | 107.61 | 107.61 | 3,347 | -0.14(-0.13%) |
Jan 06, 2020 | 108.00 | 108.00 | 107.70 | 107.75 | 14,409 | -0.22(-0.21%) |
Jan 03, 2020 | 107.77 | 107.97 | 107.70 | 107.97 | 3,404 | +0.47(+0.43%) |
Jan 02, 2020 | 107.34 | 107.62 | 107.34 | 107.50 | 5,651 | +0.32(+0.30%) |
Dec 31, 2019 | 107.32 | 107.32 | 107.18 | 107.19 | 5,381 | -0.16(-0.15%) |
Dec 30, 2019 | 107.09 | 107.38 | 107.09 | 107.35 | 3,909 | -0.13(-0.12%) |
Dec 27, 2019 | 107.45 | 107.48 | 107.43 | 107.48 | 1,647 | +0.22(+0.20%) |
Dec 26, 2019 | 107.31 | 107.31 | 107.20 | 107.26 | 24,028 | +0.10(+0.09%) |
Dec 24, 2019 | 106.94 | 107.16 | 106.94 | 107.16 | 1,757 | +0.13(+0.12%) |
Dec 23, 2019 | 107.21 | 107.21 | 107.00 | 107.03 | 17,480 | -0.10(-0.09%) |
Dec 20, 2019 | 107.06 | 107.14 | 107.06 | 107.13 | 5,820 | -0.01(-0.01%) |
Dec 19, 2019 | 107.00 | 107.21 | 107.00 | 107.14 | 5,743 | +0.14(+0.13%) |
Dec 18, 2019 | 107.09 | 107.11 | 106.97 | 107.00 | 7,853 | -0.22(-0.20%) |
Dec 17, 2019 | 107.32 | 107.32 | 107.13 | 107.22 | 5,814 | +0.04(+0.04%) |
Dec 16, 2019 | 107.33 | 107.33 | 107.11 | 107.18 | 7,489 | -0.31(-0.29%) |
Dec 13, 2019 | 107.30 | 107.57 | 107.30 | 107.49 | 8,152 | +0.51(+0.48%) |
Dec 12, 2019 | 107.46 | 107.46 | 106.89 | 106.98 | 12,274 | -0.54(-0.51%) |
Dec 11, 2019 | 107.39 | 107.53 | 107.39 | 107.53 | 3,861 | +0.31(+0.29%) |
Dec 10, 2019 | 107.47 | 107.47 | 107.20 | 107.22 | 1,530 | -0.05(-0.04%) |
Dec 09, 2019 | 107.32 | 107.35 | 107.25 | 107.26 | 2,132 | +0.06(+0.06%) |
Dec 06, 2019 | 107.09 | 107.33 | 107.09 | 107.20 | 1,652 | -0.15(-0.14%) |
Dec 05, 2019 | 107.20 | 107.42 | 107.20 | 107.35 | 2,183 | -0.14(-0.13%) |
Dec 04, 2019 | 107.48 | 107.58 | 107.41 | 107.49 | 3,134 | -0.35(-0.32%) |
Dec 03, 2019 | 107.46 | 108.01 | 107.46 | 107.84 | 9,497 | +0.77(+0.72%) |
Dec 02, 2019 | 106.90 | 107.13 | 106.90 | 107.07 | 22,223 | -0.39(-0.36%) |
Nov 29, 2019 | 107.37 | 107.45 | 107.36 | 107.45 | 1,766 | -0.07(-0.06%) |
Nov 27, 2019 | 107.55 | 107.63 | 107.51 | 107.52 | 2,649 | -0.10(-0.09%) |
Nov 26, 2019 | 107.62 | 107.72 | 107.60 | 107.62 | 82,560 | +0.21(+0.19%) |
Nov 25, 2019 | 107.41 | 107.41 | 107.41 | 107.41 | 1,042 | +0.13(+0.12%) |
Nov 22, 2019 | 107.29 | 107.31 | 107.28 | 107.28 | 772 | +0.11(+0.10%) |
Nov 21, 2019 | 107.32 | 107.32 | 107.15 | 107.17 | 9,319 | -0.24(-0.22%) |
Nov 20, 2019 | 107.41 | 107.46 | 107.27 | 107.41 | 2,897 | +0.28(+0.26%) |
Nov 19, 2019 | 107.05 | 107.13 | 107.05 | 107.13 | 1,431 | +0.14(+0.14%) |
Nov 18, 2019 | 107.13 | 107.13 | 106.98 | 106.98 | 5,463 | +0.13(+0.12%) |
Nov 15, 2019 | 106.92 | 106.93 | 106.86 | 106.86 | 1,214 | -0.02(-0.02%) |
Nov 14, 2019 | 106.84 | 106.98 | 106.82 | 106.88 | 6,409 | +0.29(+0.27%) |
Nov 13, 2019 | 106.66 | 106.66 | 106.54 | 106.59 | 34,175 | +0.32(+0.30%) |
Nov 12, 2019 | 106.23 | 106.27 | 106.14 | 106.27 | 1,664,144 | +0.11(+0.11%) |
Nov 11, 2019 | 106.18 | 106.18 | 106.11 | 106.16 | 10,744 | +0.03(+0.03%) |
Nov 08, 2019 | 106.09 | 106.22 | 106.09 | 106.13 | 2,870 | -0.13(-0.12%) |
Nov 07, 2019 | 106.43 | 106.43 | 106.07 | 106.26 | 5,403 | -0.65(-0.61%) |
Nov 06, 2019 | 106.73 | 106.97 | 106.73 | 106.91 | 4,932 | +0.33(+0.31%) |
Nov 05, 2019 | 106.80 | 106.80 | 106.53 | 106.58 | 3,785 | -0.47(-0.44%) |
Nov 04, 2019 | 105.53 | 107.14 | 105.53 | 107.04 | 5,691 | -0.36(-0.33%) |