Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.68 | 107.76 | 105.90 | 106.68 | 3,644,673 | -1.26(-1.16%) |
Jan 30, 2020 | 107.18 | 108.31 | 106.11 | 107.94 | 2,414,281 | -0.93(-0.85%) |
Jan 29, 2020 | 107.01 | 108.98 | 107.01 | 108.87 | 1,873,627 | +2.13(+1.99%) |
Jan 28, 2020 | 104.90 | 106.92 | 104.47 | 106.74 | 2,084,000 | +2.89(+2.78%) |
Jan 27, 2020 | 103.22 | 104.87 | 102.46 | 103.85 | 4,193,186 | -3.51(-3.27%) |
Jan 24, 2020 | 110.30 | 110.30 | 106.37 | 107.37 | 2,127,348 | -2.44(-2.23%) |
Jan 23, 2020 | 108.06 | 110.00 | 106.54 | 109.81 | 1,623,938 | +0.11(+0.10%) |
Jan 22, 2020 | 109.83 | 111.44 | 109.39 | 109.70 | 1,734,541 | +0.23(+0.21%) |
Jan 21, 2020 | 111.32 | 111.45 | 108.79 | 109.47 | 4,074,041 | -3.27(-2.90%) |
Jan 17, 2020 | 111.01 | 112.78 | 110.82 | 112.74 | 2,538,812 | +2.30(+2.08%) |
Jan 16, 2020 | 109.18 | 110.49 | 109.05 | 110.44 | 1,229,895 | +1.95(+1.80%) |
Jan 15, 2020 | 107.81 | 108.72 | 107.47 | 108.49 | 1,329,861 | +0.53(+0.50%) |
Jan 14, 2020 | 108.01 | 108.36 | 107.47 | 107.96 | 1,246,070 | -0.20(-0.18%) |
Jan 13, 2020 | 107.81 | 108.20 | 107.09 | 108.16 | 1,590,410 | +0.68(+0.64%) |
Jan 10, 2020 | 108.32 | 108.32 | 107.27 | 107.47 | 1,309,774 | -0.48(-0.45%) |
Jan 09, 2020 | 108.75 | 109.06 | 107.92 | 107.96 | 1,612,914 | -0.12(-0.11%) |
Jan 08, 2020 | 107.02 | 108.90 | 106.77 | 108.08 | 2,770,315 | +0.91(+0.85%) |
Jan 07, 2020 | 108.14 | 108.36 | 107.04 | 107.17 | 1,514,638 | -1.12(-1.03%) |
Jan 06, 2020 | 107.89 | 108.32 | 107.47 | 108.29 | 1,841,194 | -0.56(-0.52%) |
Jan 03, 2020 | 108.86 | 109.26 | 107.51 | 108.85 | 1,873,820 | -1.45(-1.31%) |
Jan 02, 2020 | 110.00 | 110.46 | 109.31 | 110.30 | 2,035,737 | +0.53(+0.49%) |
Dec 31, 2019 | 109.93 | 110.37 | 109.46 | 109.76 | 1,341,705 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,155 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.22 | 899,421 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,541 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,172 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,512 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,379,020 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,976 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.52 | 107.39 | 108.12 | 2,550,689 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,120 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,064 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,074 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,651 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.71 | 104.61 | 1,468,900 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.61 | 1,342,974 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.66 | 103.66 | 1,419,333 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,902 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,291 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.68 | 102.78 | 103.10 | 1,125,859 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.69 | 102.87 | 1,502,542 | -0.79(-0.76%) |
Dec 02, 2019 | 103.97 | 103.99 | 102.67 | 103.66 | 2,008,959 | -0.25(-0.24%) |
Nov 29, 2019 | 104.72 | 105.15 | 103.68 | 103.91 | 772,506 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,050 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,625 | +2.21(+2.16%) |
Nov 25, 2019 | 100.80 | 102.42 | 100.79 | 102.02 | 1,841,035 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,237 | +2.12(+2.16%) |
Nov 21, 2019 | 97.89 | 98.48 | 97.24 | 98.05 | 975,480 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,842 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,449 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,549 | +0.47(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,849 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.97 | 96.49 | 97.83 | 983,763 | +1.08(+1.11%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,216 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.93 | 97.07 | 865,533 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,061 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,056 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.90 | 1,322,778 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.95 | 98.39 | 1,157,572 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,516 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,098 | +1.66(+1.74%) |