Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 110.07 | 110.96 | 108.45 | 110.71 | 24,659,324 | +5.36(+5.09%) |
Jan 30, 2020 | 105.34 | 105.50 | 103.96 | 105.35 | 6,537,394 | -0.71(-0.67%) |
Jan 29, 2020 | 107.20 | 107.52 | 105.99 | 106.06 | 3,964,183 | -1.43(-1.33%) |
Jan 28, 2020 | 107.45 | 108.20 | 106.88 | 107.49 | 4,478,717 | +0.72(+0.67%) |
Jan 27, 2020 | 106.68 | 107.89 | 106.38 | 106.78 | 5,407,503 | -1.49(-1.38%) |
Jan 24, 2020 | 110.45 | 110.86 | 108.19 | 108.27 | 7,244,281 | -1.78(-1.62%) |
Jan 23, 2020 | 111.07 | 111.24 | 109.50 | 110.05 | 7,340,751 | -0.79(-0.71%) |
Jan 22, 2020 | 110.40 | 112.30 | 109.80 | 110.83 | 21,375,870 | +3.64(+3.39%) |
Jan 21, 2020 | 106.15 | 107.34 | 105.99 | 107.20 | 9,293,433 | +0.66(+0.62%) |
Jan 17, 2020 | 105.17 | 106.55 | 104.88 | 106.54 | 7,300,364 | +0.25(+0.24%) |
Jan 16, 2020 | 105.77 | 106.44 | 105.54 | 106.28 | 5,608,380 | +1.05(+1.00%) |
Jan 15, 2020 | 104.76 | 106.34 | 104.53 | 105.23 | 5,252,518 | +0.62(+0.59%) |
Jan 14, 2020 | 104.97 | 105.64 | 104.41 | 104.62 | 4,778,748 | -0.60(-0.57%) |
Jan 13, 2020 | 104.36 | 105.25 | 104.04 | 105.22 | 4,584,122 | -0.07(-0.07%) |
Jan 10, 2020 | 105.53 | 106.20 | 105.00 | 105.29 | 4,226,533 | -0.04(-0.04%) |
Jan 09, 2020 | 104.56 | 105.37 | 104.23 | 105.33 | 4,843,194 | +1.10(+1.06%) |
Jan 08, 2020 | 103.61 | 104.65 | 103.16 | 104.23 | 5,642,098 | +0.96(+0.93%) |
Jan 07, 2020 | 102.98 | 103.96 | 102.75 | 103.26 | 4,242,452 | -0.03(-0.03%) |
Jan 06, 2020 | 102.77 | 103.40 | 102.60 | 103.29 | 3,148,907 | -0.19(-0.18%) |
Jan 03, 2020 | 102.89 | 103.88 | 102.88 | 103.48 | 3,081,490 | -0.83(-0.80%) |
Jan 02, 2020 | 103.99 | 104.70 | 103.81 | 104.31 | 4,087,573 | +1.06(+1.03%) |
Dec 31, 2019 | 102.02 | 103.31 | 101.98 | 103.25 | 4,904,731 | +0.95(+0.93%) |
Dec 30, 2019 | 104.14 | 104.22 | 102.06 | 102.30 | 5,347,340 | -1.89(-1.82%) |
Dec 27, 2019 | 103.99 | 104.56 | 103.89 | 104.19 | 3,573,651 | +0.28(+0.27%) |
Dec 26, 2019 | 103.97 | 104.23 | 103.72 | 103.92 | 2,764,791 | -0.05(-0.05%) |
Dec 24, 2019 | 104.46 | 104.47 | 103.69 | 103.97 | 1,560,478 | -0.44(-0.42%) |
Dec 23, 2019 | 104.59 | 104.87 | 103.99 | 104.41 | 3,639,157 | -0.03(-0.03%) |
Dec 20, 2019 | 104.56 | 105.08 | 103.95 | 104.44 | 9,233,047 | +0.79(+0.77%) |
Dec 19, 2019 | 103.57 | 103.78 | 103.36 | 103.65 | 5,019,617 | +0.11(+0.11%) |
Dec 18, 2019 | 103.64 | 103.99 | 103.33 | 103.53 | 4,026,889 | +0.15(+0.14%) |
Dec 17, 2019 | 103.43 | 103.75 | 102.80 | 103.39 | 3,774,210 | +0.07(+0.07%) |
Dec 16, 2019 | 103.94 | 104.33 | 103.10 | 103.32 | 3,958,609 | -0.06(-0.06%) |
Dec 13, 2019 | 103.80 | 104.37 | 103.22 | 103.38 | 3,290,895 | -0.85(-0.82%) |
Dec 12, 2019 | 102.99 | 104.50 | 102.95 | 104.23 | 6,262,860 | +1.20(+1.17%) |
Dec 11, 2019 | 103.30 | 103.61 | 102.96 | 103.03 | 5,132,318 | -0.12(-0.11%) |
Dec 10, 2019 | 103.16 | 103.86 | 102.88 | 103.15 | 4,518,327 | -0.01(-0.01%) |
Dec 09, 2019 | 102.72 | 103.67 | 102.65 | 103.16 | 3,853,759 | +0.54(+0.53%) |
Dec 06, 2019 | 102.25 | 103.13 | 102.22 | 102.62 | 4,463,202 | +1.01(+0.99%) |
Dec 05, 2019 | 102.44 | 102.63 | 101.39 | 101.61 | 4,667,689 | -0.06(-0.06%) |
Dec 04, 2019 | 102.34 | 102.97 | 101.65 | 101.67 | 4,582,813 | -0.10(-0.10%) |
Dec 03, 2019 | 101.68 | 102.02 | 100.67 | 101.77 | 4,813,987 | -0.61(-0.59%) |
Dec 02, 2019 | 103.56 | 103.60 | 102.05 | 102.38 | 3,981,768 | -1.19(-1.15%) |
Nov 29, 2019 | 102.91 | 103.62 | 102.47 | 103.56 | 2,369,538 | +0.52(+0.51%) |
Nov 27, 2019 | 104.26 | 104.53 | 102.92 | 103.04 | 4,261,845 | -1.10(-1.06%) |
Nov 26, 2019 | 104.87 | 104.87 | 103.81 | 104.14 | 4,924,411 | -0.59(-0.57%) |
Nov 25, 2019 | 103.58 | 104.76 | 103.49 | 104.73 | 3,362,618 | +1.26(+1.21%) |
Nov 22, 2019 | 103.36 | 103.72 | 102.90 | 103.48 | 4,281,189 | +0.39(+0.37%) |
Nov 21, 2019 | 102.75 | 103.35 | 102.43 | 103.09 | 4,343,041 | +0.49(+0.48%) |
Nov 20, 2019 | 103.26 | 103.57 | 102.25 | 102.60 | 5,372,310 | -1.02(-0.98%) |
Nov 19, 2019 | 103.89 | 104.28 | 103.57 | 103.62 | 3,888,259 | +0.16(+0.16%) |
Nov 18, 2019 | 103.45 | 103.59 | 102.62 | 103.46 | 4,167,831 | -0.07(-0.07%) |
Nov 15, 2019 | 103.52 | 104.08 | 103.24 | 103.53 | 4,235,621 | +0.31(+0.30%) |
Nov 14, 2019 | 103.32 | 103.47 | 102.70 | 103.22 | 5,493,171 | -0.37(-0.36%) |
Nov 13, 2019 | 104.29 | 104.43 | 103.10 | 103.59 | 3,973,792 | -0.85(-0.82%) |
Nov 12, 2019 | 104.66 | 105.27 | 104.00 | 104.44 | 3,955,067 | +0.09(+0.09%) |
Nov 11, 2019 | 105.68 | 105.68 | 103.99 | 104.35 | 3,334,155 | -1.65(-1.56%) |
Nov 08, 2019 | 105.97 | 106.00 | 104.88 | 106.00 | 2,958,158 | -0.06(-0.06%) |
Nov 07, 2019 | 106.20 | 107.17 | 105.97 | 106.06 | 5,288,710 | +0.41(+0.39%) |
Nov 06, 2019 | 105.06 | 105.65 | 104.72 | 105.65 | 5,880,126 | +0.68(+0.64%) |
Nov 05, 2019 | 104.91 | 105.64 | 104.78 | 104.97 | 3,959,699 | +0.17(+0.16%) |
Nov 04, 2019 | 103.72 | 104.86 | 103.71 | 104.81 | 4,378,926 | +1.63(+1.58%) |