Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.87 | 110.11 | 108.45 | 108.79 | 1,266,805 | -2.06(-1.86%) |
Jan 30, 2020 | 108.99 | 111.00 | 108.92 | 110.85 | 973,092 | +0.89(+0.81%) |
Jan 29, 2020 | 111.25 | 111.74 | 109.74 | 109.95 | 642,927 | -1.33(-1.19%) |
Jan 28, 2020 | 110.42 | 111.72 | 110.04 | 111.28 | 1,260,518 | +1.59(+1.45%) |
Jan 27, 2020 | 109.08 | 110.30 | 109.06 | 109.69 | 1,557,643 | -1.72(-1.55%) |
Jan 24, 2020 | 113.42 | 114.09 | 110.84 | 111.42 | 1,280,259 | -2.12(-1.86%) |
Jan 23, 2020 | 114.45 | 114.88 | 113.47 | 113.53 | 1,210,925 | -1.40(-1.22%) |
Jan 22, 2020 | 114.77 | 115.75 | 114.00 | 114.93 | 1,258,443 | +0.22(+0.19%) |
Jan 21, 2020 | 115.00 | 115.83 | 114.60 | 114.72 | 1,437,207 | -1.04(-0.90%) |
Jan 17, 2020 | 117.35 | 117.35 | 115.58 | 115.76 | 1,658,416 | -0.87(-0.75%) |
Jan 16, 2020 | 115.58 | 116.63 | 115.30 | 116.63 | 1,941,096 | +1.66(+1.44%) |
Jan 15, 2020 | 115.58 | 116.00 | 114.25 | 114.97 | 2,672,439 | -3.30(-2.79%) |
Jan 14, 2020 | 116.57 | 119.83 | 116.02 | 118.27 | 2,490,776 | +5.19(+4.59%) |
Jan 13, 2020 | 112.10 | 113.13 | 111.25 | 113.08 | 1,642,776 | +1.13(+1.01%) |
Jan 10, 2020 | 113.38 | 113.51 | 111.63 | 111.96 | 1,657,906 | -1.42(-1.25%) |
Jan 09, 2020 | 113.78 | 114.70 | 113.34 | 113.38 | 1,324,609 | -0.33(-0.29%) |
Jan 08, 2020 | 113.38 | 114.42 | 113.15 | 113.71 | 1,000,386 | +0.46(+0.41%) |
Jan 07, 2020 | 113.42 | 114.17 | 113.11 | 113.25 | 700,565 | -0.59(-0.52%) |
Jan 06, 2020 | 113.99 | 114.18 | 112.99 | 113.84 | 1,325,171 | -1.42(-1.23%) |
Jan 03, 2020 | 114.31 | 115.39 | 114.00 | 115.26 | 537,729 | -0.30(-0.26%) |
Jan 02, 2020 | 115.47 | 115.80 | 114.34 | 115.56 | 1,053,012 | +0.52(+0.45%) |
Dec 31, 2019 | 114.90 | 115.28 | 114.52 | 115.04 | 516,085 | +0.08(+0.07%) |
Dec 30, 2019 | 116.00 | 116.00 | 114.84 | 114.96 | 807,797 | -0.28(-0.25%) |
Dec 27, 2019 | 115.73 | 115.94 | 114.74 | 115.25 | 393,776 | -0.23(-0.20%) |
Dec 26, 2019 | 115.25 | 115.49 | 114.42 | 115.48 | 799,663 | +0.64(+0.55%) |
Dec 24, 2019 | 115.00 | 115.03 | 114.21 | 114.84 | 422,873 | +0.22(+0.19%) |
Dec 23, 2019 | 114.79 | 114.95 | 114.10 | 114.63 | 608,476 | +0.00(+0.00%) |
Dec 20, 2019 | 114.80 | 115.73 | 114.18 | 114.63 | 1,619,620 | -0.39(-0.34%) |
Dec 19, 2019 | 114.60 | 115.21 | 114.19 | 115.02 | 893,737 | +0.82(+0.72%) |
Dec 18, 2019 | 115.40 | 115.40 | 114.04 | 114.20 | 1,134,709 | -0.82(-0.71%) |
Dec 17, 2019 | 113.30 | 115.17 | 113.24 | 115.02 | 837,337 | +1.47(+1.29%) |
Dec 16, 2019 | 113.78 | 114.21 | 113.06 | 113.55 | 842,594 | +1.03(+0.91%) |
Dec 13, 2019 | 113.08 | 114.00 | 112.05 | 112.52 | 694,035 | -0.72(-0.64%) |
Dec 12, 2019 | 110.53 | 113.44 | 109.55 | 113.25 | 1,192,683 | +3.13(+2.85%) |
Dec 11, 2019 | 110.85 | 111.37 | 110.11 | 110.11 | 1,077,549 | -0.74(-0.67%) |
Dec 10, 2019 | 110.35 | 111.20 | 110.10 | 110.86 | 999,680 | +0.39(+0.35%) |
Dec 09, 2019 | 109.99 | 110.82 | 109.58 | 110.47 | 1,065,400 | +0.25(+0.22%) |
Dec 06, 2019 | 110.11 | 110.86 | 109.76 | 110.22 | 849,014 | +1.53(+1.41%) |
Dec 05, 2019 | 108.56 | 108.94 | 108.13 | 108.69 | 559,511 | +0.70(+0.64%) |
Dec 04, 2019 | 107.03 | 108.44 | 106.76 | 108.00 | 536,261 | +1.17(+1.09%) |
Dec 03, 2019 | 106.40 | 106.91 | 105.83 | 106.83 | 584,284 | -0.98(-0.91%) |
Dec 02, 2019 | 107.96 | 109.30 | 107.42 | 107.81 | 906,139 | +0.17(+0.15%) |
Nov 29, 2019 | 107.92 | 108.33 | 107.45 | 107.65 | 341,198 | -0.48(-0.44%) |
Nov 27, 2019 | 107.42 | 108.67 | 107.30 | 108.13 | 638,088 | +1.41(+1.32%) |
Nov 26, 2019 | 106.70 | 107.69 | 106.21 | 106.72 | 1,105,861 | +0.02(+0.02%) |
Nov 25, 2019 | 106.13 | 107.00 | 105.90 | 106.70 | 1,610,656 | +0.57(+0.54%) |
Nov 22, 2019 | 106.16 | 106.73 | 105.58 | 106.13 | 703,122 | +0.53(+0.50%) |
Nov 21, 2019 | 106.86 | 107.07 | 105.45 | 105.60 | 908,779 | -0.79(-0.75%) |
Nov 20, 2019 | 106.23 | 106.93 | 105.23 | 106.39 | 632,197 | -0.34(-0.32%) |
Nov 19, 2019 | 106.70 | 107.20 | 105.98 | 106.73 | 678,588 | +0.59(+0.55%) |
Nov 18, 2019 | 106.20 | 106.41 | 105.10 | 106.15 | 1,096,538 | -0.41(-0.39%) |
Nov 15, 2019 | 107.25 | 107.29 | 106.47 | 106.56 | 650,951 | -0.20(-0.19%) |
Nov 14, 2019 | 106.36 | 107.02 | 105.58 | 106.76 | 695,244 | +0.02(+0.02%) |
Nov 13, 2019 | 107.01 | 107.32 | 105.93 | 106.75 | 795,297 | -0.93(-0.86%) |
Nov 12, 2019 | 107.37 | 108.19 | 106.83 | 107.67 | 731,785 | +0.26(+0.25%) |
Nov 11, 2019 | 107.54 | 108.06 | 106.97 | 107.41 | 824,641 | -0.55(-0.51%) |
Nov 08, 2019 | 108.17 | 108.20 | 106.94 | 107.96 | 951,516 | +0.20(+0.19%) |
Nov 07, 2019 | 107.83 | 109.38 | 107.63 | 107.75 | 2,030,041 | +0.40(+0.37%) |
Nov 06, 2019 | 107.22 | 107.88 | 106.23 | 107.35 | 1,530,341 | -0.21(-0.19%) |
Nov 05, 2019 | 108.37 | 109.32 | 107.48 | 107.56 | 2,030,264 | +0.30(+0.28%) |
Nov 04, 2019 | 107.13 | 107.62 | 106.47 | 107.25 | 951,328 | +1.12(+1.05%) |