Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.31 | 108.55 | 106.46 | 106.65 | 791,493 | -2.65(-2.42%) |
Jan 30, 2020 | 106.06 | 109.33 | 105.87 | 109.30 | 315,078 | +2.67(+2.51%) |
Jan 29, 2020 | 107.32 | 108.13 | 106.57 | 106.62 | 342,929 | -0.89(-0.83%) |
Jan 28, 2020 | 107.70 | 108.52 | 106.61 | 107.51 | 304,846 | +0.70(+0.65%) |
Jan 27, 2020 | 106.66 | 107.94 | 106.20 | 106.82 | 359,857 | -1.64(-1.51%) |
Jan 24, 2020 | 109.64 | 109.64 | 107.37 | 108.45 | 288,050 | -1.23(-1.12%) |
Jan 23, 2020 | 108.33 | 110.05 | 106.67 | 109.68 | 401,884 | +0.60(+0.55%) |
Jan 22, 2020 | 109.09 | 109.87 | 108.80 | 109.07 | 425,177 | +0.43(+0.39%) |
Jan 21, 2020 | 111.17 | 111.60 | 107.85 | 108.65 | 810,080 | -4.23(-3.74%) |
Jan 17, 2020 | 112.94 | 113.39 | 112.33 | 112.87 | 411,623 | +0.61(+0.55%) |
Jan 16, 2020 | 113.32 | 113.32 | 111.66 | 112.26 | 370,017 | -0.46(-0.41%) |
Jan 15, 2020 | 112.02 | 113.07 | 111.91 | 112.72 | 457,444 | +0.09(+0.08%) |
Jan 14, 2020 | 111.77 | 112.67 | 111.43 | 112.63 | 448,655 | +0.67(+0.60%) |
Jan 13, 2020 | 110.84 | 112.90 | 110.34 | 111.96 | 542,139 | +2.32(+2.12%) |
Jan 10, 2020 | 111.13 | 111.21 | 109.52 | 109.64 | 351,990 | -1.55(-1.39%) |
Jan 09, 2020 | 110.74 | 111.31 | 110.06 | 111.19 | 428,191 | +0.89(+0.81%) |
Jan 08, 2020 | 109.97 | 111.61 | 109.88 | 110.30 | 300,501 | -0.11(-0.10%) |
Jan 07, 2020 | 109.37 | 111.34 | 109.37 | 110.41 | 443,736 | +0.31(+0.28%) |
Jan 06, 2020 | 110.01 | 110.59 | 109.45 | 110.11 | 429,556 | -0.27(-0.24%) |
Jan 03, 2020 | 109.22 | 110.99 | 109.22 | 110.38 | 314,638 | -0.41(-0.37%) |
Jan 02, 2020 | 112.27 | 112.30 | 110.04 | 110.78 | 372,090 | -0.47(-0.43%) |
Dec 31, 2019 | 111.42 | 112.24 | 111.14 | 111.26 | 397,307 | -0.31(-0.28%) |
Dec 30, 2019 | 112.03 | 112.25 | 111.23 | 111.56 | 339,634 | -0.18(-0.16%) |
Dec 27, 2019 | 112.38 | 112.70 | 111.48 | 111.74 | 346,608 | -0.51(-0.45%) |
Dec 26, 2019 | 112.08 | 112.64 | 111.04 | 112.25 | 309,102 | +0.17(+0.15%) |
Dec 24, 2019 | 112.52 | 112.72 | 112.02 | 112.08 | 128,632 | -0.17(-0.15%) |
Dec 23, 2019 | 112.64 | 112.65 | 111.86 | 112.25 | 382,303 | -0.46(-0.41%) |
Dec 20, 2019 | 111.99 | 113.50 | 111.45 | 112.72 | 1,765,978 | +1.09(+0.97%) |
Dec 19, 2019 | 112.06 | 112.44 | 111.57 | 111.63 | 405,753 | -0.63(-0.56%) |
Dec 18, 2019 | 112.09 | 112.38 | 110.79 | 112.26 | 391,309 | -0.22(-0.20%) |
Dec 17, 2019 | 110.84 | 112.81 | 109.79 | 112.48 | 429,664 | +2.05(+1.86%) |
Dec 16, 2019 | 111.90 | 111.92 | 110.31 | 110.43 | 414,051 | -0.82(-0.73%) |
Dec 13, 2019 | 111.74 | 112.56 | 110.57 | 111.25 | 329,708 | -1.04(-0.93%) |
Dec 12, 2019 | 110.92 | 112.40 | 110.03 | 112.29 | 491,039 | +0.37(+0.33%) |
Dec 11, 2019 | 111.70 | 112.37 | 111.45 | 111.92 | 567,353 | +0.13(+0.12%) |
Dec 10, 2019 | 111.39 | 112.67 | 111.32 | 111.79 | 385,741 | -0.19(-0.17%) |
Dec 09, 2019 | 111.64 | 113.08 | 111.61 | 111.98 | 425,103 | +0.30(+0.27%) |
Dec 06, 2019 | 110.55 | 112.49 | 110.55 | 111.69 | 609,685 | +1.46(+1.32%) |
Dec 05, 2019 | 108.64 | 110.25 | 108.42 | 110.23 | 722,603 | +1.42(+1.31%) |
Dec 04, 2019 | 110.26 | 110.83 | 108.47 | 108.81 | 590,488 | -0.84(-0.77%) |
Dec 03, 2019 | 108.58 | 109.74 | 107.82 | 109.65 | 462,803 | -0.45(-0.41%) |
Dec 02, 2019 | 109.88 | 110.51 | 109.43 | 110.10 | 422,428 | +0.49(+0.45%) |
Nov 29, 2019 | 110.11 | 110.33 | 109.23 | 109.60 | 129,816 | -0.92(-0.83%) |
Nov 27, 2019 | 110.83 | 110.88 | 109.53 | 110.52 | 474,702 | -0.18(-0.16%) |
Nov 26, 2019 | 108.87 | 110.85 | 108.25 | 110.70 | 505,432 | +2.14(+1.97%) |
Nov 25, 2019 | 108.56 | 110.10 | 107.64 | 108.56 | 744,190 | +0.44(+0.40%) |
Nov 22, 2019 | 108.84 | 108.91 | 107.98 | 108.13 | 432,721 | +0.10(+0.09%) |
Nov 21, 2019 | 108.50 | 109.29 | 108.01 | 108.03 | 737,249 | -0.86(-0.79%) |
Nov 20, 2019 | 107.03 | 109.97 | 106.48 | 108.89 | 828,602 | +1.29(+1.20%) |
Nov 19, 2019 | 108.28 | 108.28 | 106.24 | 107.60 | 894,846 | -0.58(-0.53%) |
Nov 18, 2019 | 105.02 | 108.25 | 104.69 | 108.17 | 859,485 | +3.04(+2.89%) |
Nov 15, 2019 | 105.75 | 106.58 | 104.79 | 105.14 | 646,822 | +0.21(+0.20%) |
Nov 14, 2019 | 105.58 | 106.53 | 104.64 | 104.92 | 961,040 | -1.23(-1.15%) |
Nov 13, 2019 | 106.68 | 107.53 | 105.94 | 106.15 | 510,249 | -0.84(-0.79%) |
Nov 12, 2019 | 107.73 | 107.98 | 106.66 | 106.99 | 501,485 | -0.74(-0.69%) |
Nov 11, 2019 | 108.00 | 108.06 | 107.32 | 107.73 | 329,062 | -0.76(-0.70%) |
Nov 08, 2019 | 108.20 | 109.63 | 108.12 | 108.49 | 403,654 | -0.09(-0.09%) |
Nov 07, 2019 | 109.67 | 110.11 | 108.46 | 108.58 | 616,211 | +0.22(+0.20%) |
Nov 06, 2019 | 109.04 | 109.60 | 108.15 | 108.36 | 762,445 | -1.27(-1.15%) |
Nov 05, 2019 | 110.48 | 111.40 | 109.57 | 109.62 | 624,416 | -0.03(-0.03%) |
Nov 04, 2019 | 109.56 | 110.07 | 108.86 | 109.65 | 426,824 | +0.86(+0.79%) |