Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,868 | +0.10(+0.10%) |
Jan 30, 2020 | 105.19 | 105.19 | 104.95 | 104.98 | 1,710,710 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,554 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.82 | 999,149 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,362 | +0.16(+0.15%) |
Jan 24, 2020 | 104.65 | 104.81 | 104.65 | 104.73 | 1,167,069 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.61 | 2,929,929 | +0.15(+0.14%) |
Jan 22, 2020 | 104.45 | 104.50 | 104.42 | 104.47 | 1,108,912 | +0.04(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,329 | +0.15(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,915 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,176 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.31 | 104.33 | 1,467,913 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.22 | 104.15 | 104.22 | 697,722 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,980 | -0.04(-0.03%) |
Jan 10, 2020 | 104.12 | 104.13 | 104.07 | 104.13 | 826,866 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.12 | 103.98 | 104.12 | 916,994 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.13 | 104.00 | 104.00 | 1,087,645 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,915 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.92 | 2,248,878 | +0.10(+0.10%) |
Jan 03, 2020 | 103.72 | 103.88 | 103.71 | 103.83 | 1,936,629 | +0.37(+0.36%) |
Jan 02, 2020 | 103.45 | 103.53 | 103.41 | 103.45 | 2,519,481 | +0.09(+0.09%) |
Dec 31, 2019 | 103.44 | 103.47 | 103.35 | 103.36 | 743,441 | -0.08(-0.08%) |
Dec 30, 2019 | 103.37 | 103.48 | 103.36 | 103.44 | 824,339 | +0.02(+0.02%) |
Dec 27, 2019 | 103.37 | 103.46 | 103.35 | 103.43 | 657,592 | +0.01(+0.01%) |
Dec 26, 2019 | 103.28 | 103.42 | 103.26 | 103.42 | 739,246 | +0.04(+0.04%) |
Dec 24, 2019 | 103.27 | 103.39 | 103.26 | 103.38 | 409,300 | +0.13(+0.12%) |
Dec 23, 2019 | 103.24 | 103.30 | 103.20 | 103.25 | 886,738 | +0.01(+0.01%) |
Dec 20, 2019 | 103.24 | 103.30 | 103.18 | 103.24 | 850,671 | -0.08(-0.08%) |
Dec 19, 2019 | 103.30 | 103.39 | 103.28 | 103.33 | 929,518 | +0.03(+0.03%) |
Dec 18, 2019 | 103.35 | 103.37 | 103.27 | 103.29 | 825,472 | -0.04(-0.03%) |
Dec 17, 2019 | 103.30 | 103.37 | 103.29 | 103.33 | 1,176,045 | +0.07(+0.07%) |
Dec 16, 2019 | 103.35 | 103.35 | 103.26 | 103.26 | 992,265 | -0.13(-0.12%) |
Dec 13, 2019 | 103.27 | 103.39 | 103.16 | 103.38 | 986,891 | +0.14(+0.13%) |
Dec 12, 2019 | 103.45 | 103.45 | 103.17 | 103.25 | 1,011,592 | -0.17(-0.17%) |
Dec 11, 2019 | 103.31 | 103.42 | 103.27 | 103.42 | 682,453 | +0.18(+0.18%) |
Dec 10, 2019 | 103.24 | 103.27 | 103.17 | 103.24 | 416,152 | +0.02(+0.02%) |
Dec 09, 2019 | 103.27 | 103.27 | 103.19 | 103.22 | 522,708 | +0.07(+0.07%) |
Dec 06, 2019 | 103.17 | 103.22 | 103.11 | 103.15 | 792,560 | -0.05(-0.05%) |
Dec 05, 2019 | 103.17 | 103.24 | 103.13 | 103.20 | 594,622 | +0.04(+0.03%) |
Dec 04, 2019 | 103.27 | 103.27 | 103.14 | 103.17 | 713,515 | -0.06(-0.06%) |
Dec 03, 2019 | 103.17 | 103.27 | 103.13 | 103.23 | 634,104 | +0.31(+0.30%) |
Dec 02, 2019 | 103.00 | 103.03 | 102.90 | 102.92 | 887,585 | -0.17(-0.16%) |
Nov 29, 2019 | 103.14 | 103.16 | 103.09 | 103.09 | 225,575 | +0.00(+0.00%) |
Nov 27, 2019 | 103.10 | 103.13 | 103.07 | 103.09 | 454,469 | +0.00(+0.00%) |
Nov 26, 2019 | 103.11 | 103.14 | 103.07 | 103.09 | 577,652 | +0.10(+0.10%) |
Nov 25, 2019 | 102.98 | 103.03 | 102.95 | 102.99 | 819,553 | +0.06(+0.05%) |
Nov 22, 2019 | 102.96 | 102.98 | 102.93 | 102.94 | 708,034 | -0.02(-0.02%) |
Nov 21, 2019 | 102.86 | 102.99 | 102.81 | 102.95 | 1,290,218 | +0.02(+0.02%) |
Nov 20, 2019 | 102.93 | 103.00 | 102.88 | 102.94 | 623,749 | +0.22(+0.21%) |
Nov 19, 2019 | 102.68 | 102.76 | 102.68 | 102.72 | 816,324 | +0.02(+0.02%) |
Nov 18, 2019 | 102.70 | 102.75 | 102.66 | 102.70 | 882,050 | +0.04(+0.04%) |
Nov 15, 2019 | 102.71 | 102.72 | 102.59 | 102.67 | 764,788 | -0.02(-0.02%) |
Nov 14, 2019 | 102.67 | 102.82 | 102.66 | 102.68 | 722,630 | +0.13(+0.13%) |
Nov 13, 2019 | 102.51 | 102.56 | 102.44 | 102.55 | 707,819 | +0.15(+0.15%) |
Nov 12, 2019 | 102.33 | 102.42 | 102.31 | 102.39 | 586,102 | +0.03(+0.03%) |
Nov 11, 2019 | 102.38 | 102.40 | 102.34 | 102.37 | 428,886 | +0.06(+0.06%) |
Nov 08, 2019 | 102.34 | 102.45 | 102.27 | 102.31 | 625,946 | -0.02(-0.02%) |
Nov 07, 2019 | 102.58 | 102.58 | 102.20 | 102.32 | 910,250 | -0.43(-0.42%) |
Nov 06, 2019 | 102.68 | 102.76 | 102.64 | 102.76 | 792,747 | +0.03(+0.03%) |
Nov 05, 2019 | 102.75 | 102.75 | 102.58 | 102.73 | 852,122 | -0.16(-0.16%) |
Nov 04, 2019 | 102.93 | 102.93 | 102.84 | 102.89 | 765,143 | -0.10(-0.10%) |