Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 102.71 | 102.79 | 100.02 | 101.33 | 1,271,768 | -1.48(-1.44%) |
Jan 30, 2020 | 103.61 | 104.96 | 102.28 | 102.81 | 1,259,266 | -1.19(-1.14%) |
Jan 29, 2020 | 112.00 | 112.05 | 103.97 | 104.00 | 1,843,238 | -8.91(-7.89%) |
Jan 28, 2020 | 112.65 | 113.42 | 112.38 | 112.91 | 895,763 | +0.55(+0.49%) |
Jan 27, 2020 | 112.43 | 113.36 | 111.91 | 112.36 | 625,214 | -0.93(-0.82%) |
Jan 24, 2020 | 113.99 | 114.49 | 112.73 | 113.29 | 370,102 | -0.26(-0.23%) |
Jan 23, 2020 | 113.19 | 114.34 | 112.88 | 113.55 | 569,224 | +0.40(+0.35%) |
Jan 22, 2020 | 112.85 | 114.06 | 112.63 | 113.15 | 457,027 | +0.60(+0.53%) |
Jan 21, 2020 | 113.27 | 113.65 | 112.49 | 112.55 | 515,181 | -0.98(-0.86%) |
Jan 20, 2020 | 113.06 | 113.76 | 112.85 | 113.53 | 116,029 | +0.18(+0.16%) |
Jan 17, 2020 | 112.80 | 113.81 | 112.51 | 113.35 | 369,034 | +0.46(+0.41%) |
Jan 16, 2020 | 112.78 | 113.30 | 112.31 | 112.89 | 545,272 | +0.50(+0.44%) |
Jan 15, 2020 | 112.45 | 113.41 | 112.31 | 112.39 | 456,625 | +0.09(+0.08%) |
Jan 14, 2020 | 112.50 | 113.07 | 112.05 | 112.30 | 439,192 | -0.36(-0.32%) |
Jan 13, 2020 | 111.90 | 112.80 | 111.58 | 112.66 | 420,666 | +0.71(+0.63%) |
Jan 10, 2020 | 112.87 | 112.90 | 111.45 | 111.95 | 308,320 | -0.77(-0.68%) |
Jan 09, 2020 | 111.45 | 113.37 | 111.42 | 112.72 | 647,781 | +1.71(+1.54%) |
Jan 08, 2020 | 109.72 | 111.49 | 109.72 | 111.01 | 587,092 | +1.27(+1.16%) |
Jan 07, 2020 | 109.23 | 110.01 | 109.21 | 109.74 | 466,629 | +0.41(+0.38%) |
Jan 06, 2020 | 108.13 | 109.44 | 108.13 | 109.33 | 491,312 | +0.53(+0.49%) |
Jan 03, 2020 | 108.23 | 109.35 | 108.03 | 108.80 | 305,666 | -0.63(-0.58%) |
Jan 02, 2020 | 109.21 | 109.50 | 108.62 | 109.43 | 255,751 | +0.76(+0.70%) |
Dec 31, 2019 | 108.67 | 108.67 | 108.67 | 0 | -0.39(-0.36%) | |
Dec 30, 2019 | 109.98 | 109.98 | 108.33 | 109.06 | 185,362 | -0.93(-0.85%) |
Dec 27, 2019 | 110.21 | 110.38 | 109.41 | 109.99 | 179,652 | +0.04(+0.04%) |
Dec 24, 2019 | 109.95 | 109.95 | 109.95 | 0 | -0.28(-0.25%) | |
Dec 23, 2019 | 111.19 | 111.59 | 110.13 | 110.23 | 276,076 | -0.97(-0.87%) |
Dec 20, 2019 | 110.16 | 111.86 | 110.13 | 111.20 | 1,753,730 | +0.93(+0.84%) |
Dec 19, 2019 | 109.20 | 110.56 | 108.90 | 110.27 | 1,290,825 | +0.77(+0.70%) |
Dec 18, 2019 | 108.91 | 109.73 | 108.47 | 109.50 | 575,791 | +0.09(+0.08%) |
Dec 17, 2019 | 109.63 | 109.93 | 108.95 | 109.41 | 422,622 | -0.23(-0.21%) |
Dec 16, 2019 | 109.19 | 110.31 | 109.12 | 109.64 | 327,413 | +0.20(+0.18%) |
Dec 13, 2019 | 108.70 | 109.95 | 108.60 | 109.44 | 386,361 | +0.32(+0.29%) |
Dec 12, 2019 | 108.76 | 109.52 | 108.10 | 109.12 | 585,557 | +0.22(+0.20%) |
Dec 11, 2019 | 109.34 | 109.81 | 108.52 | 108.90 | 475,161 | -0.55(-0.50%) |
Dec 10, 2019 | 108.70 | 109.45 | 108.60 | 109.45 | 483,361 | +0.55(+0.51%) |
Dec 09, 2019 | 109.75 | 110.42 | 108.90 | 108.90 | 399,396 | -1.27(-1.15%) |
Dec 06, 2019 | 109.66 | 110.32 | 109.05 | 110.17 | 337,234 | +1.37(+1.26%) |
Dec 05, 2019 | 109.29 | 109.49 | 108.50 | 108.80 | 450,738 | -0.50(-0.46%) |
Dec 04, 2019 | 109.99 | 110.21 | 109.15 | 109.30 | 467,005 | -0.49(-0.45%) |
Dec 03, 2019 | 109.35 | 110.64 | 109.32 | 109.79 | 515,372 | -0.94(-0.85%) |
Dec 02, 2019 | 110.00 | 111.23 | 109.27 | 110.73 | 504,634 | +0.66(+0.60%) |
Nov 29, 2019 | 110.36 | 111.09 | 110.07 | 110.07 | 288,588 | -0.40(-0.36%) |
Nov 28, 2019 | 110.19 | 110.75 | 110.13 | 110.47 | 106,823 | -0.06(-0.05%) |
Nov 27, 2019 | 109.74 | 110.97 | 109.67 | 110.53 | 387,483 | +0.25(+0.23%) |
Nov 26, 2019 | 108.39 | 110.37 | 108.37 | 110.28 | 1,694,965 | +1.70(+1.57%) |
Nov 25, 2019 | 108.44 | 109.14 | 108.22 | 108.58 | 451,399 | +0.28(+0.26%) |
Nov 22, 2019 | 108.50 | 108.57 | 107.65 | 108.30 | 282,716 | -0.40(-0.37%) |
Nov 21, 2019 | 108.70 | 108.99 | 108.29 | 108.70 | 449,455 | -0.08(-0.07%) |
Nov 20, 2019 | 109.26 | 109.77 | 108.31 | 108.78 | 492,504 | -0.68(-0.62%) |
Nov 19, 2019 | 108.26 | 109.65 | 108.12 | 109.46 | 553,030 | +1.46(+1.35%) |
Nov 18, 2019 | 107.81 | 108.50 | 107.28 | 108.00 | 1,005,268 | +0.00(+0.00%) |
Nov 15, 2019 | 107.31 | 108.00 | 106.80 | 108.00 | 433,347 | +0.85(+0.79%) |
Nov 14, 2019 | 105.43 | 107.24 | 105.32 | 107.15 | 348,654 | +1.45(+1.37%) |
Nov 13, 2019 | 105.55 | 105.97 | 105.26 | 105.70 | 501,749 | -0.22(-0.21%) |
Nov 12, 2019 | 105.92 | 106.58 | 105.53 | 105.92 | 444,859 | -0.09(-0.08%) |
Nov 11, 2019 | 105.51 | 106.93 | 104.85 | 106.01 | 403,317 | -0.15(-0.14%) |
Nov 08, 2019 | 104.80 | 106.56 | 104.79 | 106.16 | 382,733 | +1.25(+1.19%) |
Nov 07, 2019 | 104.71 | 105.20 | 104.27 | 104.91 | 385,748 | +0.20(+0.19%) |
Nov 06, 2019 | 102.24 | 106.27 | 102.06 | 104.71 | 651,823 | +2.65(+2.60%) |
Nov 05, 2019 | 102.57 | 102.57 | 101.54 | 102.06 | 456,029 | -0.43(-0.42%) |
Nov 04, 2019 | 103.38 | 103.50 | 102.45 | 102.49 | 452,206 | -0.43(-0.42%) |