Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.74 | 102.08 | 99.01 | 99.35 | 7,760,271 | -3.53(-3.43%) |
Jan 30, 2020 | 102.06 | 102.91 | 101.27 | 102.87 | 4,977,445 | +0.36(+0.35%) |
Jan 29, 2020 | 103.87 | 104.14 | 102.50 | 102.51 | 5,852,803 | -1.05(-1.01%) |
Jan 28, 2020 | 104.20 | 104.48 | 103.55 | 103.56 | 4,307,141 | -0.31(-0.29%) |
Jan 27, 2020 | 101.33 | 104.25 | 100.99 | 103.87 | 7,554,686 | +1.31(+1.28%) |
Jan 24, 2020 | 104.06 | 104.06 | 101.95 | 102.56 | 4,836,431 | -1.09(-1.05%) |
Jan 23, 2020 | 101.85 | 103.68 | 101.46 | 103.64 | 5,173,855 | +1.46(+1.43%) |
Jan 22, 2020 | 102.40 | 103.24 | 102.06 | 102.18 | 5,649,450 | -0.12(-0.12%) |
Jan 21, 2020 | 104.66 | 104.66 | 102.11 | 102.31 | 9,122,829 | -2.58(-2.46%) |
Jan 17, 2020 | 104.50 | 105.67 | 104.22 | 104.89 | 8,141,496 | +0.54(+0.52%) |
Jan 16, 2020 | 105.09 | 105.25 | 103.91 | 104.35 | 10,432,987 | -0.61(-0.58%) |
Jan 15, 2020 | 105.40 | 107.11 | 103.67 | 104.96 | 29,804,594 | -7.41(-6.59%) |
Jan 14, 2020 | 110.88 | 112.73 | 110.73 | 112.37 | 3,669,475 | +1.25(+1.12%) |
Jan 13, 2020 | 111.77 | 111.85 | 110.28 | 111.12 | 4,049,447 | -0.77(-0.69%) |
Jan 10, 2020 | 111.88 | 112.77 | 111.29 | 111.90 | 5,214,869 | +1.10(+1.00%) |
Jan 09, 2020 | 110.79 | 112.06 | 110.04 | 110.79 | 5,985,537 | +0.09(+0.08%) |
Jan 08, 2020 | 111.29 | 112.36 | 110.65 | 110.70 | 6,388,959 | -0.36(-0.32%) |
Jan 07, 2020 | 110.34 | 111.63 | 110.34 | 111.06 | 4,073,285 | +0.36(+0.32%) |
Jan 06, 2020 | 111.21 | 111.82 | 110.54 | 110.70 | 4,711,623 | -1.22(-1.09%) |
Jan 03, 2020 | 111.83 | 112.61 | 111.18 | 111.92 | 5,595,537 | -1.17(-1.04%) |
Jan 02, 2020 | 115.49 | 115.64 | 112.37 | 113.10 | 5,740,446 | -1.92(-1.67%) |
Dec 31, 2019 | 115.50 | 115.70 | 114.26 | 115.02 | 4,525,320 | -0.61(-0.53%) |
Dec 30, 2019 | 115.73 | 116.58 | 115.20 | 115.63 | 2,838,577 | -0.29(-0.25%) |
Dec 27, 2019 | 115.73 | 115.93 | 115.04 | 115.92 | 2,491,451 | +0.29(+0.25%) |
Dec 26, 2019 | 115.84 | 116.09 | 114.77 | 115.63 | 2,450,032 | +0.31(+0.26%) |
Dec 24, 2019 | 115.64 | 115.64 | 114.78 | 115.32 | 1,831,886 | +0.19(+0.16%) |
Dec 23, 2019 | 116.15 | 116.21 | 114.84 | 115.14 | 4,516,504 | -0.73(-0.63%) |
Dec 20, 2019 | 116.13 | 116.84 | 115.28 | 115.86 | 6,938,854 | +0.40(+0.35%) |
Dec 19, 2019 | 114.58 | 115.71 | 114.27 | 115.46 | 3,670,332 | +0.56(+0.48%) |
Dec 18, 2019 | 115.29 | 115.80 | 114.61 | 114.90 | 4,392,151 | -0.27(-0.23%) |
Dec 17, 2019 | 113.46 | 115.65 | 113.04 | 115.17 | 6,261,607 | +2.17(+1.92%) |
Dec 16, 2019 | 114.64 | 114.83 | 113.00 | 113.00 | 5,002,876 | -1.13(-0.99%) |
Dec 13, 2019 | 113.68 | 114.32 | 113.19 | 114.13 | 3,310,973 | -0.27(-0.24%) |
Dec 12, 2019 | 112.73 | 114.70 | 112.25 | 114.40 | 4,099,126 | +1.54(+1.37%) |
Dec 11, 2019 | 112.50 | 112.94 | 111.90 | 112.86 | 3,139,228 | +0.03(+0.02%) |
Dec 10, 2019 | 113.12 | 113.55 | 112.43 | 112.83 | 3,983,655 | -0.61(-0.54%) |
Dec 09, 2019 | 112.12 | 114.09 | 112.05 | 113.44 | 3,911,163 | +1.27(+1.14%) |
Dec 06, 2019 | 112.29 | 113.39 | 112.01 | 112.17 | 4,799,757 | +0.31(+0.28%) |
Dec 05, 2019 | 112.19 | 112.44 | 110.93 | 111.85 | 2,913,935 | +0.14(+0.13%) |
Dec 04, 2019 | 112.15 | 112.61 | 111.51 | 111.71 | 4,386,546 | +0.43(+0.39%) |
Dec 03, 2019 | 109.98 | 111.76 | 109.74 | 111.28 | 4,759,656 | +0.12(+0.11%) |
Dec 02, 2019 | 112.77 | 113.22 | 111.15 | 111.15 | 4,675,523 | -1.00(-0.89%) |
Nov 29, 2019 | 113.04 | 113.73 | 112.09 | 112.15 | 2,964,972 | -0.80(-0.71%) |
Nov 27, 2019 | 114.07 | 114.07 | 112.82 | 112.95 | 3,831,869 | -1.02(-0.90%) |
Nov 26, 2019 | 112.37 | 114.69 | 112.14 | 113.97 | 8,451,068 | +1.66(+1.48%) |
Nov 25, 2019 | 114.17 | 114.37 | 112.21 | 112.31 | 9,324,734 | -1.64(-1.44%) |
Nov 22, 2019 | 114.78 | 114.78 | 113.29 | 113.95 | 8,401,443 | -0.57(-0.49%) |
Nov 21, 2019 | 113.56 | 114.80 | 112.78 | 114.52 | 12,039,405 | +1.09(+0.97%) |
Nov 20, 2019 | 109.73 | 114.11 | 106.18 | 113.42 | 36,077,584 | +13.98(+14.05%) |
Nov 19, 2019 | 99.05 | 99.67 | 98.10 | 99.44 | 8,223,614 | -0.40(-0.40%) |
Nov 18, 2019 | 101.52 | 101.90 | 99.76 | 99.85 | 7,734,944 | -1.11(-1.10%) |
Nov 15, 2019 | 99.93 | 101.38 | 99.29 | 100.96 | 5,996,169 | +1.87(+1.89%) |
Nov 14, 2019 | 98.73 | 99.21 | 97.71 | 99.09 | 6,692,557 | +2.26(+2.33%) |
Nov 13, 2019 | 96.88 | 97.41 | 95.44 | 96.83 | 4,375,386 | +0.21(+0.21%) |
Nov 12, 2019 | 98.30 | 98.35 | 96.24 | 96.63 | 6,088,191 | -1.87(-1.90%) |
Nov 11, 2019 | 98.66 | 98.87 | 97.89 | 98.50 | 3,456,693 | +0.27(+0.27%) |
Nov 08, 2019 | 98.60 | 98.97 | 97.58 | 98.23 | 3,145,704 | -0.39(-0.40%) |
Nov 07, 2019 | 99.54 | 99.76 | 98.40 | 98.63 | 3,917,421 | +0.07(+0.07%) |
Nov 06, 2019 | 98.00 | 98.64 | 97.51 | 98.56 | 3,625,976 | +0.40(+0.41%) |
Nov 05, 2019 | 97.18 | 98.47 | 97.06 | 98.15 | 3,690,385 | +1.15(+1.19%) |
Nov 04, 2019 | 96.76 | 97.35 | 96.50 | 97.00 | 3,580,300 | +0.85(+0.88%) |