Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.54 | 106.76 | 103.97 | 104.37 | 2,654,299 | -2.84(-2.65%) |
Jan 30, 2020 | 107.52 | 109.30 | 105.25 | 107.21 | 3,231,991 | -1.53(-1.41%) |
Jan 29, 2020 | 110.69 | 110.99 | 108.66 | 108.74 | 1,745,254 | -1.75(-1.59%) |
Jan 28, 2020 | 108.94 | 111.67 | 108.66 | 110.49 | 2,389,584 | +1.56(+1.43%) |
Jan 27, 2020 | 109.28 | 109.30 | 107.18 | 108.93 | 3,342,274 | -3.88(-3.44%) |
Jan 24, 2020 | 116.68 | 118.51 | 111.42 | 112.82 | 7,809,708 | -5.42(-4.59%) |
Jan 23, 2020 | 115.69 | 118.37 | 114.75 | 118.24 | 4,676,459 | +3.03(+2.63%) |
Jan 22, 2020 | 115.00 | 117.08 | 114.88 | 115.21 | 2,813,518 | +1.02(+0.89%) |
Jan 21, 2020 | 114.39 | 115.73 | 114.01 | 114.19 | 2,339,615 | -0.34(-0.30%) |
Jan 17, 2020 | 114.32 | 115.07 | 113.47 | 114.53 | 2,145,946 | +1.00(+0.88%) |
Jan 16, 2020 | 112.27 | 113.77 | 112.02 | 113.54 | 1,807,769 | +2.46(+2.22%) |
Jan 15, 2020 | 113.45 | 113.69 | 110.61 | 111.07 | 2,347,713 | -2.69(-2.37%) |
Jan 14, 2020 | 115.55 | 115.99 | 113.09 | 113.77 | 2,367,260 | -1.08(-0.94%) |
Jan 13, 2020 | 111.78 | 115.51 | 111.67 | 114.85 | 3,209,745 | +4.09(+3.69%) |
Jan 10, 2020 | 111.88 | 112.07 | 110.36 | 110.76 | 2,634,567 | +0.40(+0.36%) |
Jan 09, 2020 | 111.52 | 111.82 | 108.47 | 110.36 | 2,098,715 | +0.10(+0.09%) |
Jan 08, 2020 | 108.92 | 111.49 | 108.46 | 110.26 | 2,319,009 | +1.73(+1.59%) |
Jan 07, 2020 | 108.08 | 109.28 | 107.27 | 108.54 | 2,229,302 | +1.02(+0.95%) |
Jan 06, 2020 | 107.96 | 108.34 | 106.15 | 107.51 | 3,444,360 | -1.93(-1.76%) |
Jan 03, 2020 | 110.60 | 111.51 | 108.52 | 109.44 | 2,536,453 | -2.79(-2.48%) |
Jan 02, 2020 | 112.54 | 112.90 | 110.42 | 112.23 | 2,549,793 | +0.73(+0.65%) |
Dec 31, 2019 | 111.13 | 111.83 | 109.96 | 111.50 | 1,269,961 | -0.14(-0.12%) |
Dec 30, 2019 | 112.35 | 112.47 | 111.07 | 111.64 | 1,385,183 | -1.16(-1.03%) |
Dec 27, 2019 | 113.12 | 113.16 | 111.32 | 112.80 | 1,533,840 | +0.01(+0.01%) |
Dec 26, 2019 | 112.64 | 113.35 | 111.38 | 112.79 | 1,596,537 | +0.11(+0.10%) |
Dec 24, 2019 | 111.00 | 112.75 | 110.70 | 112.68 | 1,188,000 | +1.96(+1.77%) |
Dec 23, 2019 | 110.14 | 111.94 | 109.88 | 110.72 | 2,460,677 | +1.04(+0.95%) |
Dec 20, 2019 | 109.33 | 109.95 | 107.93 | 109.67 | 3,768,035 | +0.97(+0.89%) |
Dec 19, 2019 | 107.09 | 109.05 | 106.24 | 108.70 | 3,051,379 | +1.83(+1.71%) |
Dec 18, 2019 | 104.60 | 107.13 | 104.21 | 106.88 | 3,038,161 | +2.55(+2.45%) |
Dec 17, 2019 | 104.67 | 104.89 | 103.58 | 104.32 | 2,634,636 | -0.06(-0.05%) |
Dec 16, 2019 | 104.10 | 105.54 | 104.04 | 104.38 | 2,294,698 | +1.20(+1.16%) |
Dec 13, 2019 | 102.95 | 104.10 | 102.03 | 103.18 | 2,530,490 | +0.34(+0.33%) |
Dec 12, 2019 | 99.62 | 104.02 | 99.16 | 102.84 | 3,755,649 | +2.03(+2.01%) |
Dec 11, 2019 | 96.65 | 101.25 | 96.53 | 100.81 | 4,344,512 | +4.52(+4.69%) |
Dec 10, 2019 | 95.61 | 96.85 | 93.65 | 96.29 | 2,012,419 | +1.07(+1.12%) |
Dec 09, 2019 | 95.85 | 97.24 | 95.14 | 95.22 | 3,116,340 | +1.72(+1.84%) |
Dec 06, 2019 | 92.75 | 94.17 | 92.70 | 93.49 | 1,965,870 | +1.27(+1.38%) |
Dec 05, 2019 | 91.91 | 92.54 | 91.49 | 92.22 | 1,323,102 | +1.07(+1.17%) |
Dec 04, 2019 | 90.98 | 92.34 | 90.98 | 91.15 | 1,291,490 | +1.27(+1.42%) |
Dec 03, 2019 | 88.90 | 90.01 | 88.21 | 89.88 | 2,265,099 | -0.85(-0.94%) |
Dec 02, 2019 | 90.49 | 91.36 | 89.98 | 90.73 | 1,901,106 | +0.46(+0.51%) |
Nov 29, 2019 | 90.82 | 91.72 | 90.08 | 90.27 | 980,112 | -1.22(-1.33%) |
Nov 27, 2019 | 91.41 | 91.95 | 91.01 | 91.49 | 1,079,321 | +0.25(+0.27%) |
Nov 26, 2019 | 92.29 | 92.48 | 90.71 | 91.24 | 2,436,563 | -1.34(-1.45%) |
Nov 25, 2019 | 90.45 | 92.85 | 90.12 | 92.58 | 2,454,472 | +2.74(+3.05%) |
Nov 22, 2019 | 88.98 | 89.87 | 88.51 | 89.84 | 1,925,268 | +1.31(+1.48%) |
Nov 21, 2019 | 88.52 | 89.07 | 87.77 | 88.53 | 1,610,124 | +0.34(+0.39%) |
Nov 20, 2019 | 87.81 | 89.67 | 87.79 | 88.19 | 2,348,066 | -0.52(-0.59%) |
Nov 19, 2019 | 90.06 | 90.08 | 87.51 | 88.71 | 2,754,036 | -0.77(-0.86%) |
Nov 18, 2019 | 90.82 | 91.10 | 89.23 | 89.48 | 2,908,716 | -1.81(-1.98%) |
Nov 15, 2019 | 91.53 | 91.92 | 90.49 | 91.29 | 2,926,943 | +0.62(+0.68%) |
Nov 14, 2019 | 91.83 | 92.21 | 90.33 | 90.68 | 2,823,648 | -2.19(-2.36%) |
Nov 13, 2019 | 87.79 | 93.65 | 87.74 | 92.87 | 7,995,773 | -0.41(-0.44%) |
Nov 12, 2019 | 93.60 | 94.46 | 92.22 | 93.29 | 4,718,108 | +0.36(+0.39%) |
Nov 11, 2019 | 91.87 | 92.34 | 91.14 | 92.93 | 1,643,135 | +0.70(+0.76%) |
Nov 08, 2019 | 90.54 | 92.57 | 90.43 | 92.23 | 1,890,964 | +1.65(+1.82%) |
Nov 07, 2019 | 91.09 | 91.38 | 89.93 | 90.58 | 1,607,817 | +0.47(+0.52%) |
Nov 06, 2019 | 90.10 | 90.50 | 89.25 | 90.11 | 1,618,830 | -0.54(-0.60%) |
Nov 05, 2019 | 90.68 | 91.78 | 90.52 | 90.65 | 2,076,520 | +0.22(+0.24%) |
Nov 04, 2019 | 91.04 | 91.16 | 90.20 | 90.43 | 2,070,946 | +0.17(+0.18%) |