Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 99.21 | 99.62 | 96.09 | 96.45 | 212,700 | -2.98(-3.00%) |
Jan 30, 2020 | 98.28 | 99.70 | 98.01 | 99.43 | 107,309 | -0.13(-0.13%) |
Jan 29, 2020 | 100.76 | 101.70 | 99.40 | 99.56 | 126,235 | -0.73(-0.73%) |
Jan 28, 2020 | 100.46 | 101.41 | 99.67 | 100.29 | 99,268 | +0.23(+0.23%) |
Jan 27, 2020 | 97.81 | 101.15 | 97.41 | 100.06 | 101,801 | +0.32(+0.32%) |
Jan 24, 2020 | 102.52 | 102.52 | 99.44 | 99.74 | 126,300 | -2.56(-2.50%) |
Jan 23, 2020 | 100.59 | 102.78 | 99.64 | 102.30 | 195,021 | +1.31(+1.30%) |
Jan 22, 2020 | 102.95 | 103.17 | 100.31 | 100.99 | 247,719 | -1.94(-1.88%) |
Jan 21, 2020 | 102.00 | 103.46 | 101.81 | 102.93 | 156,126 | +0.67(+0.66%) |
Jan 17, 2020 | 103.02 | 103.50 | 102.07 | 102.26 | 136,700 | -0.24(-0.23%) |
Jan 16, 2020 | 101.73 | 103.01 | 101.73 | 102.50 | 179,784 | +1.26(+1.24%) |
Jan 15, 2020 | 101.95 | 102.37 | 100.64 | 101.24 | 214,349 | -0.64(-0.63%) |
Jan 14, 2020 | 101.86 | 103.63 | 101.46 | 101.88 | 230,150 | -0.47(-0.46%) |
Jan 13, 2020 | 100.55 | 103.17 | 100.09 | 102.35 | 477,762 | +2.07(+2.06%) |
Jan 10, 2020 | 101.02 | 101.76 | 100.19 | 100.28 | 298,100 | -0.32(-0.32%) |
Jan 09, 2020 | 103.74 | 103.74 | 100.01 | 100.60 | 296,346 | -2.53(-2.45%) |
Jan 08, 2020 | 104.17 | 105.56 | 102.87 | 103.13 | 158,184 | -0.66(-0.64%) |
Jan 07, 2020 | 106.89 | 107.09 | 103.50 | 103.79 | 233,862 | -3.95(-3.67%) |
Jan 06, 2020 | 107.89 | 108.29 | 107.01 | 107.74 | 523,282 | -0.65(-0.60%) |
Jan 03, 2020 | 109.66 | 110.03 | 107.89 | 108.39 | 189,900 | -2.94(-2.64%) |
Jan 02, 2020 | 112.69 | 112.69 | 110.32 | 111.33 | 163,260 | -0.46(-0.41%) |
Dec 31, 2019 | 111.95 | 113.12 | 111.40 | 111.79 | 122,700 | -0.50(-0.45%) |
Dec 30, 2019 | 113.82 | 113.82 | 111.60 | 112.29 | 98,459 | -1.26(-1.11%) |
Dec 27, 2019 | 113.97 | 114.37 | 113.08 | 113.55 | 147,800 | -0.50(-0.44%) |
Dec 26, 2019 | 114.91 | 114.91 | 113.00 | 114.05 | 42,611 | -0.40(-0.35%) |
Dec 24, 2019 | 114.14 | 114.69 | 113.07 | 114.45 | 51,300 | +0.33(+0.29%) |
Dec 23, 2019 | 117.68 | 117.71 | 113.56 | 114.12 | 104,793 | -3.80(-3.22%) |
Dec 20, 2019 | 118.89 | 119.12 | 117.83 | 117.92 | 246,900 | -0.82(-0.69%) |
Dec 19, 2019 | 118.18 | 119.23 | 117.31 | 118.74 | 104,879 | +0.85(+0.72%) |
Dec 18, 2019 | 117.87 | 119.07 | 115.71 | 117.89 | 177,641 | +0.14(+0.12%) |
Dec 17, 2019 | 115.88 | 117.83 | 115.47 | 117.75 | 105,172 | +2.04(+1.76%) |
Dec 16, 2019 | 117.25 | 117.97 | 115.06 | 115.71 | 198,759 | -0.96(-0.82%) |
Dec 13, 2019 | 122.67 | 122.67 | 114.97 | 116.67 | 245,000 | -6.00(-4.89%) |
Dec 12, 2019 | 114.75 | 123.44 | 114.75 | 122.67 | 316,119 | +8.14(+7.11%) |
Dec 11, 2019 | 110.60 | 114.89 | 110.02 | 114.53 | 153,692 | +4.38(+3.98%) |
Dec 10, 2019 | 110.18 | 110.82 | 109.27 | 110.15 | 227,932 | +0.05(+0.05%) |
Dec 09, 2019 | 110.45 | 111.31 | 110.05 | 110.10 | 215,160 | -0.82(-0.74%) |
Dec 06, 2019 | 110.80 | 112.08 | 110.72 | 110.92 | 193,100 | +1.43(+1.31%) |
Dec 05, 2019 | 110.38 | 112.25 | 109.34 | 109.49 | 166,175 | -0.35(-0.32%) |
Dec 04, 2019 | 109.38 | 112.13 | 109.38 | 109.84 | 187,096 | +1.24(+1.14%) |
Dec 03, 2019 | 108.75 | 109.39 | 108.26 | 108.60 | 184,799 | -1.35(-1.23%) |
Dec 02, 2019 | 110.84 | 111.00 | 109.09 | 109.95 | 133,238 | -0.89(-0.80%) |
Nov 29, 2019 | 112.25 | 112.72 | 110.84 | 110.84 | 38,700 | -1.68(-1.49%) |
Nov 27, 2019 | 112.04 | 113.01 | 111.45 | 112.52 | 182,000 | +0.85(+0.76%) |
Nov 26, 2019 | 110.83 | 112.21 | 110.02 | 111.67 | 198,406 | +0.53(+0.48%) |
Nov 25, 2019 | 110.19 | 111.87 | 109.99 | 111.14 | 100,656 | +1.45(+1.32%) |
Nov 22, 2019 | 109.17 | 110.98 | 108.22 | 109.69 | 214,800 | +0.76(+0.70%) |
Nov 21, 2019 | 109.07 | 109.44 | 107.08 | 108.93 | 200,860 | +0.53(+0.49%) |
Nov 20, 2019 | 109.53 | 110.56 | 107.83 | 108.40 | 148,779 | -1.10(-1.00%) |
Nov 19, 2019 | 111.02 | 111.06 | 109.43 | 109.50 | 145,035 | -0.85(-0.77%) |
Nov 18, 2019 | 110.36 | 111.50 | 110.33 | 110.35 | 228,394 | +0.35(+0.32%) |
Nov 15, 2019 | 110.18 | 110.83 | 109.47 | 110.00 | 103,700 | +0.58(+0.53%) |
Nov 14, 2019 | 109.21 | 111.36 | 108.46 | 109.42 | 134,128 | +0.86(+0.79%) |
Nov 13, 2019 | 108.51 | 109.24 | 107.61 | 108.56 | 132,456 | -0.77(-0.70%) |
Nov 12, 2019 | 109.55 | 111.71 | 108.00 | 109.33 | 309,665 | -0.52(-0.47%) |
Nov 11, 2019 | 108.24 | 110.09 | 107.06 | 109.85 | 68,535 | +0.79(+0.72%) |
Nov 08, 2019 | 108.15 | 109.62 | 107.61 | 109.06 | 97,000 | +0.93(+0.86%) |
Nov 07, 2019 | 108.97 | 109.20 | 107.89 | 108.13 | 126,102 | +0.36(+0.33%) |
Nov 06, 2019 | 109.26 | 109.26 | 107.68 | 107.77 | 113,998 | -1.32(-1.21%) |
Nov 05, 2019 | 108.89 | 109.75 | 108.38 | 109.09 | 279,167 | +0.95(+0.88%) |
Nov 04, 2019 | 108.36 | 108.64 | 106.84 | 108.14 | 171,412 | +0.74(+0.69%) |