Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.39 | 95.58 | 95.32 | 95.57 | 4,655,228 | +0.29(+0.30%) |
Jan 30, 2020 | 95.32 | 95.43 | 95.09 | 95.28 | 2,419,407 | -0.07(-0.07%) |
Jan 29, 2020 | 95.11 | 95.39 | 95.08 | 95.34 | 3,763,021 | +0.44(+0.46%) |
Jan 28, 2020 | 94.89 | 94.94 | 94.77 | 94.91 | 3,870,993 | +0.45(+0.48%) |
Jan 27, 2020 | 94.41 | 94.55 | 94.24 | 94.46 | 7,688,431 | -0.12(-0.13%) |
Jan 24, 2020 | 94.88 | 94.88 | 94.56 | 94.58 | 7,983,269 | -0.12(-0.13%) |
Jan 23, 2020 | 94.91 | 94.93 | 94.68 | 94.70 | 3,334,112 | -0.22(-0.23%) |
Jan 22, 2020 | 94.98 | 95.00 | 94.88 | 94.92 | 4,099,447 | +0.07(+0.08%) |
Jan 21, 2020 | 94.68 | 94.89 | 94.45 | 94.85 | 3,484,752 | -0.08(-0.09%) |
Jan 17, 2020 | 95.01 | 95.01 | 94.84 | 94.93 | 3,305,589 | -0.12(-0.12%) |
Jan 16, 2020 | 95.03 | 95.05 | 94.85 | 95.05 | 3,578,810 | +0.20(+0.21%) |
Jan 15, 2020 | 94.64 | 94.89 | 94.58 | 94.85 | 3,439,870 | +0.35(+0.37%) |
Jan 14, 2020 | 94.42 | 94.55 | 94.38 | 94.50 | 2,321,096 | -0.07(-0.07%) |
Jan 13, 2020 | 94.48 | 94.56 | 94.33 | 94.56 | 2,558,970 | +0.13(+0.14%) |
Jan 10, 2020 | 94.53 | 94.58 | 94.38 | 94.43 | 1,778,644 | +0.02(+0.02%) |
Jan 09, 2020 | 94.41 | 94.49 | 94.25 | 94.41 | 3,850,353 | -0.07(-0.07%) |
Jan 08, 2020 | 94.36 | 94.54 | 94.34 | 94.48 | 4,376,435 | +0.25(+0.26%) |
Jan 07, 2020 | 94.36 | 94.40 | 94.21 | 94.23 | 3,760,642 | +0.15(+0.16%) |
Jan 06, 2020 | 94.18 | 94.23 | 94.01 | 94.08 | 5,720,562 | -0.19(-0.20%) |
Jan 03, 2020 | 94.13 | 94.35 | 94.09 | 94.27 | 2,311,048 | -0.24(-0.25%) |
Jan 02, 2020 | 94.55 | 94.57 | 94.14 | 94.51 | 2,432,642 | +0.12(+0.12%) |
Dec 31, 2019 | 94.29 | 94.46 | 94.23 | 94.40 | 1,359,590 | +0.01(+0.01%) |
Dec 30, 2019 | 94.36 | 94.43 | 94.22 | 94.39 | 1,908,029 | -0.16(-0.17%) |
Dec 27, 2019 | 94.23 | 94.55 | 94.23 | 94.55 | 2,218,815 | +0.26(+0.27%) |
Dec 26, 2019 | 94.18 | 94.29 | 94.03 | 94.29 | 887,737 | +0.13(+0.14%) |
Dec 24, 2019 | 93.92 | 94.22 | 93.88 | 94.16 | 825,244 | +0.16(+0.18%) |
Dec 23, 2019 | 93.90 | 94.06 | 93.85 | 93.99 | 1,888,737 | +0.11(+0.11%) |
Dec 20, 2019 | 93.76 | 93.89 | 93.72 | 93.89 | 3,889,328 | +0.23(+0.25%) |
Dec 19, 2019 | 93.56 | 93.88 | 93.56 | 93.66 | 6,165,613 | -0.32(-0.34%) |
Dec 18, 2019 | 93.88 | 94.02 | 93.84 | 93.98 | 4,921,794 | +0.18(+0.19%) |
Dec 17, 2019 | 93.62 | 93.87 | 93.57 | 93.80 | 3,130,503 | +0.34(+0.37%) |
Dec 16, 2019 | 93.42 | 93.50 | 93.38 | 93.45 | 4,268,307 | +0.06(+0.06%) |
Dec 13, 2019 | 93.19 | 93.45 | 93.05 | 93.39 | 2,246,037 | +0.34(+0.37%) |
Dec 12, 2019 | 93.14 | 93.14 | 92.91 | 93.05 | 5,452,285 | +0.01(+0.01%) |
Dec 11, 2019 | 92.67 | 93.04 | 92.51 | 93.04 | 2,715,638 | +0.62(+0.67%) |
Dec 10, 2019 | 92.56 | 92.56 | 92.40 | 92.42 | 2,884,302 | +0.00(+0.00%) |
Dec 09, 2019 | 92.38 | 92.56 | 92.29 | 92.42 | 3,007,852 | +0.25(+0.27%) |
Dec 06, 2019 | 92.00 | 92.24 | 91.95 | 92.18 | 3,049,498 | +0.19(+0.21%) |
Dec 05, 2019 | 91.83 | 92.08 | 91.75 | 91.99 | 4,699,290 | +0.27(+0.30%) |
Dec 04, 2019 | 91.81 | 91.97 | 91.69 | 91.72 | 3,045,391 | +0.21(+0.23%) |
Dec 03, 2019 | 91.41 | 91.55 | 91.33 | 91.51 | 3,299,692 | +0.18(+0.20%) |
Dec 02, 2019 | 91.61 | 91.70 | 91.26 | 91.32 | 4,934,167 | -0.37(-0.40%) |
Nov 29, 2019 | 91.84 | 91.86 | 91.63 | 91.70 | 2,639,149 | -0.23(-0.25%) |
Nov 27, 2019 | 92.02 | 92.04 | 91.85 | 91.93 | 1,709,382 | -0.13(-0.14%) |
Nov 26, 2019 | 91.97 | 92.13 | 91.92 | 92.06 | 2,207,459 | +0.25(+0.27%) |
Nov 25, 2019 | 91.88 | 92.02 | 91.80 | 91.81 | 2,190,723 | -0.01(-0.01%) |
Nov 22, 2019 | 91.76 | 91.83 | 91.69 | 91.82 | 3,117,238 | +0.25(+0.27%) |
Nov 21, 2019 | 91.71 | 91.79 | 91.48 | 91.57 | 2,278,886 | +0.01(+0.01%) |
Nov 20, 2019 | 91.55 | 91.66 | 91.45 | 91.57 | 3,382,760 | +0.16(+0.17%) |
Nov 19, 2019 | 91.41 | 91.51 | 91.31 | 91.41 | 2,213,406 | -0.20(-0.22%) |
Nov 18, 2019 | 91.91 | 91.94 | 91.52 | 91.61 | 4,704,129 | -0.44(-0.48%) |
Nov 15, 2019 | 92.11 | 92.24 | 92.05 | 92.05 | 2,782,820 | +0.07(+0.08%) |
Nov 14, 2019 | 91.99 | 92.10 | 91.86 | 91.97 | 3,456,389 | +0.48(+0.53%) |
Nov 13, 2019 | 91.53 | 91.59 | 91.46 | 91.49 | 2,733,549 | -0.14(-0.15%) |
Nov 12, 2019 | 91.84 | 91.85 | 91.59 | 91.63 | 3,348,132 | -0.19(-0.20%) |
Nov 11, 2019 | 91.82 | 91.86 | 91.78 | 91.82 | 1,558,959 | -0.07(-0.08%) |
Nov 08, 2019 | 91.89 | 92.08 | 91.83 | 91.89 | 2,201,655 | +0.13(+0.14%) |
Nov 07, 2019 | 92.13 | 92.13 | 91.63 | 91.76 | 4,718,635 | -0.32(-0.35%) |
Nov 06, 2019 | 92.24 | 92.28 | 92.08 | 92.08 | 2,704,944 | +0.04(+0.04%) |
Nov 05, 2019 | 92.31 | 92.39 | 92.02 | 92.04 | 7,041,185 | -0.67(-0.72%) |
Nov 04, 2019 | 92.78 | 92.82 | 92.60 | 92.71 | 4,199,893 | -0.20(-0.21%) |