Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.32 | 109.51 | 107.06 | 107.74 | 5,326,373 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.57 | 109.65 | 1,694,310 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.73 | 1,422,387 | -0.20(-0.18%) |
Jan 28, 2020 | 110.54 | 110.89 | 109.82 | 109.94 | 1,622,817 | -0.36(-0.32%) |
Jan 27, 2020 | 109.54 | 110.92 | 109.00 | 110.29 | 2,788,599 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.70 | 110.70 | 111.17 | 1,612,074 | -2.35(-2.07%) |
Jan 23, 2020 | 112.68 | 113.91 | 111.44 | 113.52 | 2,071,298 | +0.77(+0.68%) |
Jan 22, 2020 | 113.44 | 113.80 | 112.74 | 112.75 | 1,843,651 | -0.37(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.52 | 113.12 | 1,929,853 | +0.11(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.01 | 2,181,366 | -0.35(-0.31%) |
Jan 16, 2020 | 113.69 | 114.20 | 112.79 | 113.36 | 1,930,253 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.63 | 112.79 | 113.10 | 1,467,359 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.36 | 114.09 | 114.24 | 1,903,493 | -0.97(-0.84%) |
Jan 13, 2020 | 115.89 | 115.99 | 114.51 | 115.21 | 1,449,659 | -0.72(-0.62%) |
Jan 10, 2020 | 117.25 | 117.52 | 115.72 | 115.93 | 1,324,252 | -1.35(-1.15%) |
Jan 09, 2020 | 115.88 | 117.75 | 114.80 | 117.28 | 2,276,116 | +2.86(+2.50%) |
Jan 08, 2020 | 114.38 | 115.32 | 114.23 | 114.42 | 1,629,851 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.16 | 111.92 | 114.09 | 2,043,008 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.05 | 112.77 | 1,638,605 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.22 | 1,547,928 | +0.03(+0.02%) |
Jan 02, 2020 | 111.86 | 112.20 | 110.89 | 112.19 | 1,793,715 | +0.39(+0.35%) |
Dec 31, 2019 | 111.96 | 112.39 | 111.06 | 111.80 | 1,641,127 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.63 | 111.88 | 1,473,914 | +1.48(+1.34%) |
Dec 27, 2019 | 111.49 | 111.49 | 109.98 | 110.40 | 932,610 | -0.34(-0.30%) |
Dec 26, 2019 | 110.48 | 111.01 | 109.73 | 110.73 | 1,075,674 | +0.18(+0.16%) |
Dec 24, 2019 | 110.00 | 110.82 | 109.74 | 110.55 | 557,837 | +0.88(+0.81%) |
Dec 23, 2019 | 110.78 | 110.94 | 109.57 | 109.67 | 1,531,530 | -0.99(-0.89%) |
Dec 20, 2019 | 111.52 | 111.52 | 109.97 | 110.66 | 3,854,670 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,899 | +1.60(+1.47%) |
Dec 18, 2019 | 109.29 | 109.62 | 108.11 | 108.99 | 1,940,330 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.29 | 1,818,140 | -0.56(-0.51%) |
Dec 16, 2019 | 111.42 | 111.91 | 109.65 | 109.85 | 2,017,446 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.77 | 110.67 | 110.91 | 1,373,715 | -0.92(-0.82%) |
Dec 12, 2019 | 110.32 | 112.16 | 110.02 | 111.83 | 2,126,193 | +1.54(+1.39%) |
Dec 11, 2019 | 110.72 | 110.72 | 109.60 | 110.29 | 1,461,568 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.79 | 109.67 | 110.39 | 1,316,540 | -0.11(-0.10%) |
Dec 09, 2019 | 109.25 | 110.80 | 109.18 | 110.49 | 2,027,495 | +1.10(+1.01%) |
Dec 06, 2019 | 110.28 | 110.57 | 109.19 | 109.39 | 1,294,886 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.76 | 108.72 | 108.99 | 1,415,348 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,391 | -0.11(-0.11%) |
Dec 03, 2019 | 110.20 | 111.00 | 108.83 | 109.49 | 1,991,042 | -1.66(-1.49%) |
Dec 02, 2019 | 111.77 | 112.66 | 111.04 | 111.15 | 2,645,320 | -0.14(-0.13%) |
Nov 29, 2019 | 111.70 | 112.34 | 111.20 | 111.29 | 1,473,120 | -0.17(-0.16%) |
Nov 27, 2019 | 111.26 | 111.62 | 110.38 | 111.46 | 1,659,308 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.26 | 110.51 | 5,287,746 | +1.92(+1.77%) |
Nov 25, 2019 | 107.34 | 109.22 | 106.88 | 108.59 | 2,306,541 | +1.73(+1.62%) |
Nov 22, 2019 | 108.35 | 109.13 | 103.88 | 106.86 | 4,128,180 | -0.26(-0.24%) |
Nov 21, 2019 | 106.52 | 107.17 | 105.97 | 107.11 | 2,601,838 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.82 | 2,366,684 | -1.90(-1.76%) |
Nov 19, 2019 | 108.00 | 109.19 | 107.14 | 107.72 | 2,080,517 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.15 | 107.50 | 1,879,493 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.62 | 1,202,082 | +0.50(+0.47%) |
Nov 14, 2019 | 107.08 | 108.27 | 106.36 | 108.12 | 1,347,417 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.73 | 1,793,727 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.20 | 106.33 | 1,385,002 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.46 | 107.49 | 1,175,454 | +0.34(+0.32%) |
Nov 08, 2019 | 108.05 | 108.33 | 106.74 | 107.14 | 1,494,515 | -1.20(-1.10%) |
Nov 07, 2019 | 107.65 | 108.96 | 107.49 | 108.34 | 1,450,374 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.81 | 106.66 | 107.56 | 1,338,126 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.08 | 106.75 | 107.37 | 1,779,112 | +0.28(+0.26%) |
Nov 04, 2019 | 106.94 | 107.33 | 106.35 | 107.09 | 1,607,596 | +0.75(+0.70%) |