Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.18 | 95.47 | 92.57 | 92.99 | 2,237,200 | -2.30(-2.41%) |
Jan 30, 2020 | 94.98 | 96.69 | 93.23 | 95.29 | 2,429,168 | -0.37(-0.39%) |
Jan 29, 2020 | 102.73 | 102.96 | 95.10 | 95.66 | 3,420,535 | -6.48(-6.34%) |
Jan 28, 2020 | 100.62 | 103.36 | 100.10 | 102.14 | 1,346,732 | +2.13(+2.13%) |
Jan 27, 2020 | 100.69 | 101.16 | 99.15 | 100.01 | 1,291,884 | -2.97(-2.88%) |
Jan 24, 2020 | 104.84 | 105.30 | 102.63 | 102.98 | 1,553,400 | -1.18(-1.13%) |
Jan 23, 2020 | 106.14 | 106.82 | 103.11 | 104.16 | 1,822,864 | -1.35(-1.28%) |
Jan 22, 2020 | 105.76 | 106.57 | 105.46 | 105.51 | 1,332,726 | +0.64(+0.61%) |
Jan 21, 2020 | 105.30 | 106.31 | 104.77 | 104.87 | 2,088,819 | -0.50(-0.47%) |
Jan 17, 2020 | 103.87 | 105.60 | 103.75 | 105.37 | 1,852,900 | +2.00(+1.93%) |
Jan 16, 2020 | 102.00 | 103.43 | 101.82 | 103.37 | 1,328,906 | +2.31(+2.29%) |
Jan 15, 2020 | 101.12 | 101.63 | 100.51 | 101.06 | 1,218,738 | -0.33(-0.33%) |
Jan 14, 2020 | 102.46 | 102.53 | 100.67 | 101.39 | 1,954,150 | -0.41(-0.40%) |
Jan 13, 2020 | 100.44 | 101.97 | 100.42 | 101.80 | 1,475,535 | +1.44(+1.43%) |
Jan 10, 2020 | 102.00 | 102.18 | 100.10 | 100.36 | 1,051,700 | -1.25(-1.23%) |
Jan 09, 2020 | 102.00 | 102.75 | 101.22 | 101.61 | 1,048,434 | +0.54(+0.53%) |
Jan 08, 2020 | 100.60 | 102.05 | 100.53 | 101.07 | 1,233,684 | +0.29(+0.29%) |
Jan 07, 2020 | 100.57 | 101.29 | 100.31 | 100.78 | 1,259,799 | +0.64(+0.64%) |
Jan 06, 2020 | 100.88 | 100.88 | 99.63 | 100.14 | 1,194,019 | -1.74(-1.71%) |
Jan 03, 2020 | 102.41 | 102.85 | 101.00 | 101.88 | 1,124,100 | -2.31(-2.22%) |
Jan 02, 2020 | 103.84 | 104.26 | 102.21 | 104.19 | 1,231,241 | +1.56(+1.52%) |
Dec 31, 2019 | 101.72 | 102.89 | 101.72 | 102.63 | 727,100 | +0.45(+0.44%) |
Dec 30, 2019 | 103.12 | 103.65 | 100.77 | 102.18 | 1,094,049 | -1.05(-1.02%) |
Dec 27, 2019 | 103.95 | 104.36 | 102.64 | 103.23 | 814,800 | -0.42(-0.41%) |
Dec 26, 2019 | 104.00 | 104.92 | 103.04 | 103.65 | 948,673 | +0.43(+0.42%) |
Dec 24, 2019 | 104.00 | 104.42 | 102.61 | 103.22 | 487,300 | -0.74(-0.71%) |
Dec 23, 2019 | 103.12 | 104.73 | 102.97 | 103.96 | 1,058,900 | +0.84(+0.81%) |
Dec 20, 2019 | 104.44 | 105.19 | 102.70 | 103.12 | 2,113,700 | -0.74(-0.71%) |
Dec 19, 2019 | 103.92 | 104.61 | 103.22 | 103.86 | 1,203,410 | -0.07(-0.07%) |
Dec 18, 2019 | 104.89 | 104.97 | 103.73 | 103.93 | 994,046 | -0.01(-0.01%) |
Dec 17, 2019 | 105.17 | 105.58 | 103.11 | 103.94 | 1,380,862 | -1.23(-1.17%) |
Dec 16, 2019 | 108.05 | 108.44 | 104.91 | 105.17 | 1,725,174 | -2.64(-2.45%) |
Dec 13, 2019 | 106.76 | 108.80 | 106.13 | 107.81 | 1,629,300 | +0.51(+0.48%) |
Dec 12, 2019 | 103.47 | 107.41 | 103.34 | 107.30 | 1,705,475 | +4.06(+3.93%) |
Dec 11, 2019 | 101.90 | 103.32 | 101.60 | 103.24 | 1,034,401 | +1.64(+1.61%) |
Dec 10, 2019 | 101.48 | 102.89 | 101.38 | 101.60 | 1,164,288 | -0.12(-0.12%) |
Dec 09, 2019 | 102.54 | 103.03 | 101.56 | 101.72 | 1,428,828 | -1.48(-1.43%) |
Dec 06, 2019 | 102.23 | 104.85 | 102.11 | 103.20 | 1,708,400 | +2.43(+2.41%) |
Dec 05, 2019 | 103.50 | 103.97 | 100.66 | 100.77 | 1,675,496 | -2.39(-2.32%) |
Dec 04, 2019 | 102.41 | 104.24 | 102.41 | 103.16 | 1,361,530 | +1.42(+1.40%) |
Dec 03, 2019 | 101.39 | 102.50 | 100.44 | 101.74 | 1,402,260 | -1.55(-1.50%) |
Dec 02, 2019 | 107.07 | 107.33 | 102.87 | 103.29 | 1,594,141 | -3.74(-3.49%) |
Nov 29, 2019 | 106.74 | 107.80 | 105.50 | 107.03 | 893,000 | -1.01(-0.93%) |
Nov 27, 2019 | 107.46 | 109.80 | 104.31 | 108.04 | 4,266,900 | +0.54(+0.50%) |
Nov 26, 2019 | 107.29 | 107.50 | 105.20 | 107.50 | 2,470,280 | +1.20(+1.13%) |
Nov 25, 2019 | 104.84 | 106.58 | 104.11 | 106.30 | 2,077,015 | +2.64(+2.55%) |
Nov 22, 2019 | 106.00 | 106.24 | 103.42 | 103.66 | 1,857,600 | -2.09(-1.98%) |
Nov 21, 2019 | 107.17 | 108.00 | 105.59 | 105.75 | 1,096,732 | -1.76(-1.64%) |
Nov 20, 2019 | 107.66 | 108.76 | 106.91 | 107.51 | 1,099,929 | -0.62(-0.57%) |
Nov 19, 2019 | 107.51 | 108.47 | 106.57 | 108.13 | 769,554 | +0.76(+0.71%) |
Nov 18, 2019 | 110.00 | 110.00 | 107.11 | 107.37 | 1,546,461 | -1.71(-1.57%) |
Nov 15, 2019 | 107.62 | 109.13 | 107.17 | 109.08 | 1,223,500 | +2.25(+2.11%) |
Nov 14, 2019 | 106.00 | 106.86 | 105.59 | 106.83 | 743,780 | +0.18(+0.17%) |
Nov 13, 2019 | 106.35 | 106.68 | 104.78 | 106.65 | 992,305 | -0.41(-0.38%) |
Nov 12, 2019 | 106.43 | 107.18 | 106.00 | 107.06 | 989,838 | +1.44(+1.36%) |
Nov 11, 2019 | 104.49 | 106.04 | 104.43 | 105.62 | 820,390 | +0.37(+0.35%) |
Nov 08, 2019 | 103.74 | 105.36 | 103.17 | 105.25 | 737,000 | +1.53(+1.48%) |
Nov 07, 2019 | 104.00 | 104.88 | 103.44 | 103.72 | 673,277 | +0.34(+0.33%) |
Nov 06, 2019 | 104.37 | 104.54 | 101.80 | 103.38 | 1,007,306 | -0.74(-0.71%) |
Nov 05, 2019 | 104.90 | 105.62 | 103.85 | 104.12 | 1,580,568 | -0.18(-0.17%) |
Nov 04, 2019 | 103.43 | 104.69 | 103.17 | 104.30 | 1,000,783 | +2.40(+2.36%) |