Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.08 | 101.98 | 99.00 | 100.08 | 732,000 | -1.43(-1.41%) |
Jan 30, 2020 | 102.75 | 102.88 | 100.35 | 101.51 | 403,062 | -1.71(-1.66%) |
Jan 29, 2020 | 101.31 | 103.99 | 101.31 | 103.22 | 783,430 | +1.63(+1.61%) |
Jan 28, 2020 | 98.96 | 102.21 | 98.36 | 101.59 | 842,823 | +2.94(+2.98%) |
Jan 27, 2020 | 98.01 | 99.54 | 97.48 | 98.65 | 605,274 | -0.52(-0.52%) |
Jan 24, 2020 | 102.17 | 102.92 | 98.67 | 99.17 | 678,800 | -3.00(-2.94%) |
Jan 23, 2020 | 103.21 | 103.39 | 101.07 | 102.17 | 696,727 | -1.26(-1.21%) |
Jan 22, 2020 | 105.76 | 106.26 | 102.81 | 103.43 | 580,441 | -2.19(-2.07%) |
Jan 21, 2020 | 104.50 | 105.75 | 103.27 | 105.62 | 954,576 | +0.95(+0.91%) |
Jan 17, 2020 | 106.08 | 107.30 | 104.19 | 104.67 | 757,600 | -1.66(-1.56%) |
Jan 16, 2020 | 107.01 | 107.67 | 104.99 | 106.33 | 661,914 | -1.03(-0.96%) |
Jan 15, 2020 | 107.98 | 108.93 | 106.82 | 107.36 | 546,538 | -0.48(-0.45%) |
Jan 14, 2020 | 103.25 | 108.15 | 102.97 | 107.84 | 1,086,035 | +4.77(+4.63%) |
Jan 13, 2020 | 113.70 | 113.70 | 101.97 | 103.07 | 2,201,220 | -9.41(-8.37%) |
Jan 10, 2020 | 114.04 | 115.23 | 112.09 | 112.48 | 947,000 | -1.28(-1.13%) |
Jan 09, 2020 | 112.81 | 114.25 | 112.28 | 113.76 | 842,477 | +2.47(+2.22%) |
Jan 08, 2020 | 110.49 | 112.06 | 109.87 | 111.29 | 718,043 | +1.23(+1.12%) |
Jan 07, 2020 | 110.66 | 111.00 | 108.56 | 110.06 | 927,041 | -0.71(-0.64%) |
Jan 06, 2020 | 108.93 | 111.12 | 108.33 | 110.77 | 938,189 | +0.99(+0.90%) |
Jan 03, 2020 | 107.01 | 110.10 | 106.44 | 109.78 | 784,400 | +1.48(+1.37%) |
Jan 02, 2020 | 108.00 | 108.74 | 107.17 | 108.30 | 682,127 | +0.81(+0.75%) |
Dec 31, 2019 | 106.71 | 107.91 | 106.37 | 107.49 | 343,300 | +0.33(+0.31%) |
Dec 30, 2019 | 108.09 | 109.03 | 106.14 | 107.16 | 318,651 | -1.28(-1.18%) |
Dec 27, 2019 | 108.70 | 109.73 | 107.55 | 108.44 | 570,200 | +0.49(+0.45%) |
Dec 26, 2019 | 109.01 | 109.19 | 107.47 | 107.95 | 344,548 | -1.11(-1.02%) |
Dec 24, 2019 | 108.62 | 109.44 | 107.74 | 109.06 | 285,800 | +0.65(+0.60%) |
Dec 23, 2019 | 110.92 | 110.92 | 107.60 | 108.41 | 1,029,003 | -1.40(-1.27%) |
Dec 20, 2019 | 107.38 | 110.38 | 106.69 | 109.81 | 1,508,300 | +3.56(+3.35%) |
Dec 19, 2019 | 106.29 | 107.36 | 104.73 | 106.25 | 1,116,934 | +0.65(+0.62%) |
Dec 18, 2019 | 108.61 | 109.50 | 105.14 | 105.60 | 1,248,415 | -2.90(-2.67%) |
Dec 17, 2019 | 109.53 | 109.53 | 105.96 | 108.50 | 1,367,896 | -0.29(-0.27%) |
Dec 16, 2019 | 110.65 | 111.34 | 108.56 | 108.79 | 1,348,669 | -1.80(-1.63%) |
Dec 13, 2019 | 109.00 | 111.67 | 108.17 | 110.59 | 1,607,000 | -0.84(-0.75%) |
Dec 12, 2019 | 113.19 | 114.10 | 111.38 | 111.43 | 860,193 | -1.82(-1.61%) |
Dec 11, 2019 | 110.20 | 115.24 | 106.15 | 113.25 | 1,678,345 | -0.40(-0.35%) |
Dec 10, 2019 | 113.69 | 114.71 | 113.08 | 113.65 | 1,032,964 | -0.10(-0.09%) |
Dec 09, 2019 | 117.47 | 118.00 | 113.58 | 113.75 | 885,906 | -3.06(-2.62%) |
Dec 06, 2019 | 117.45 | 118.35 | 115.82 | 116.81 | 781,700 | +0.33(+0.28%) |
Dec 05, 2019 | 118.87 | 119.14 | 116.17 | 116.48 | 647,622 | -2.09(-1.76%) |
Dec 04, 2019 | 117.66 | 119.65 | 117.20 | 118.57 | 778,822 | +0.93(+0.79%) |
Dec 03, 2019 | 114.41 | 118.11 | 114.02 | 117.64 | 929,322 | +0.88(+0.75%) |
Dec 02, 2019 | 117.78 | 118.00 | 114.69 | 116.76 | 1,158,152 | +0.15(+0.13%) |
Nov 29, 2019 | 118.42 | 118.42 | 116.54 | 116.61 | 339,600 | -1.14(-0.97%) |
Nov 27, 2019 | 115.50 | 118.22 | 115.39 | 117.75 | 1,131,400 | +2.62(+2.28%) |
Nov 26, 2019 | 115.07 | 115.38 | 113.00 | 115.13 | 5,426,481 | +0.15(+0.13%) |
Nov 25, 2019 | 115.00 | 116.86 | 114.65 | 114.98 | 967,691 | +0.64(+0.56%) |
Nov 22, 2019 | 114.22 | 114.61 | 113.34 | 114.34 | 544,600 | +0.59(+0.52%) |
Nov 21, 2019 | 113.00 | 114.34 | 111.18 | 113.75 | 698,187 | +0.67(+0.59%) |
Nov 20, 2019 | 112.18 | 114.87 | 112.01 | 113.08 | 1,341,034 | +0.35(+0.31%) |
Nov 19, 2019 | 114.53 | 115.79 | 112.32 | 112.73 | 1,032,025 | -1.91(-1.67%) |
Nov 18, 2019 | 113.30 | 116.06 | 113.16 | 114.64 | 1,096,414 | +1.59(+1.41%) |
Nov 15, 2019 | 109.58 | 113.12 | 109.50 | 113.05 | 660,600 | +3.18(+2.89%) |
Nov 14, 2019 | 110.15 | 111.38 | 108.27 | 109.87 | 840,658 | -1.04(-0.94%) |
Nov 13, 2019 | 111.55 | 111.92 | 108.51 | 110.91 | 799,797 | -0.49(-0.44%) |
Nov 12, 2019 | 110.82 | 113.12 | 110.51 | 111.40 | 916,750 | +0.55(+0.50%) |
Nov 11, 2019 | 109.86 | 112.37 | 108.99 | 110.85 | 1,005,098 | +0.08(+0.07%) |
Nov 08, 2019 | 104.03 | 111.08 | 103.28 | 110.77 | 1,585,900 | +7.61(+7.38%) |
Nov 07, 2019 | 102.98 | 104.59 | 102.79 | 103.16 | 644,623 | +0.60(+0.59%) |
Nov 06, 2019 | 102.15 | 103.86 | 100.50 | 102.56 | 826,915 | +0.19(+0.19%) |
Nov 05, 2019 | 103.98 | 107.27 | 99.67 | 102.37 | 1,260,693 | -0.05(-0.05%) |
Nov 04, 2019 | 104.30 | 104.30 | 101.10 | 102.42 | 943,580 | -1.24(-1.20%) |