Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.34 | 104.35 | 104.24 | 104.29 | 1,105,119 | +0.10(+0.10%) |
Jan 30, 2020 | 104.41 | 104.41 | 104.17 | 104.19 | 1,723,579 | -0.07(-0.07%) |
Jan 29, 2020 | 104.17 | 104.30 | 104.17 | 104.27 | 691,718 | +0.22(+0.22%) |
Jan 28, 2020 | 104.14 | 104.16 | 104.00 | 104.04 | 1,006,666 | -0.06(-0.06%) |
Jan 27, 2020 | 104.17 | 104.18 | 104.08 | 104.10 | 691,525 | +0.15(+0.15%) |
Jan 24, 2020 | 103.87 | 104.03 | 103.87 | 103.95 | 1,175,848 | +0.12(+0.11%) |
Jan 23, 2020 | 103.81 | 103.87 | 103.78 | 103.83 | 2,951,970 | +0.14(+0.14%) |
Jan 22, 2020 | 103.67 | 103.72 | 103.64 | 103.69 | 1,117,254 | +0.04(+0.04%) |
Jan 21, 2020 | 103.62 | 103.69 | 103.59 | 103.64 | 2,231,994 | +0.14(+0.14%) |
Jan 17, 2020 | 103.61 | 103.62 | 103.46 | 103.50 | 1,385,258 | -0.12(-0.11%) |
Jan 16, 2020 | 103.63 | 103.66 | 103.59 | 103.62 | 2,047,464 | +0.06(+0.06%) |
Jan 15, 2020 | 103.56 | 103.57 | 103.54 | 103.55 | 1,478,956 | +0.11(+0.10%) |
Jan 14, 2020 | 103.39 | 103.45 | 103.37 | 103.45 | 702,970 | +0.13(+0.12%) |
Jan 13, 2020 | 103.32 | 103.37 | 103.28 | 103.32 | 966,194 | -0.04(-0.03%) |
Jan 10, 2020 | 103.35 | 103.36 | 103.29 | 103.36 | 833,087 | +0.01(+0.01%) |
Jan 09, 2020 | 103.23 | 103.35 | 103.20 | 103.35 | 923,892 | +0.13(+0.12%) |
Jan 08, 2020 | 103.29 | 103.36 | 103.22 | 103.22 | 1,095,827 | +0.02(+0.02%) |
Jan 07, 2020 | 103.21 | 103.23 | 103.17 | 103.20 | 1,956,524 | +0.05(+0.05%) |
Jan 06, 2020 | 103.10 | 103.17 | 103.07 | 103.15 | 2,265,795 | +0.10(+0.10%) |
Jan 03, 2020 | 102.95 | 103.10 | 102.93 | 103.05 | 1,951,197 | +0.37(+0.36%) |
Jan 02, 2020 | 102.68 | 102.75 | 102.64 | 102.68 | 2,538,434 | +0.09(+0.09%) |
Dec 31, 2019 | 102.67 | 102.70 | 102.58 | 102.59 | 749,034 | -0.08(-0.08%) |
Dec 30, 2019 | 102.60 | 102.70 | 102.58 | 102.67 | 830,541 | +0.02(+0.02%) |
Dec 27, 2019 | 102.60 | 102.69 | 102.58 | 102.65 | 662,539 | +0.01(+0.01%) |
Dec 26, 2019 | 102.51 | 102.64 | 102.49 | 102.64 | 744,807 | +0.04(+0.04%) |
Dec 24, 2019 | 102.50 | 102.62 | 102.49 | 102.61 | 412,379 | +0.13(+0.12%) |
Dec 23, 2019 | 102.47 | 102.53 | 102.43 | 102.48 | 893,409 | +0.01(+0.01%) |
Dec 20, 2019 | 102.47 | 102.53 | 102.41 | 102.47 | 857,070 | -0.08(-0.08%) |
Dec 19, 2019 | 102.53 | 102.62 | 102.50 | 102.55 | 936,510 | +0.03(+0.03%) |
Dec 18, 2019 | 102.58 | 102.60 | 102.50 | 102.52 | 831,680 | -0.04(-0.04%) |
Dec 17, 2019 | 102.53 | 102.60 | 102.52 | 102.56 | 1,184,889 | +0.07(+0.07%) |
Dec 16, 2019 | 102.58 | 102.58 | 102.48 | 102.48 | 999,727 | -0.13(-0.12%) |
Dec 13, 2019 | 102.50 | 102.62 | 102.39 | 102.61 | 994,312 | +0.14(+0.13%) |
Dec 12, 2019 | 102.68 | 102.68 | 102.40 | 102.48 | 1,019,199 | -0.17(-0.17%) |
Dec 11, 2019 | 102.54 | 102.65 | 102.50 | 102.65 | 687,585 | +0.18(+0.18%) |
Dec 10, 2019 | 102.47 | 102.49 | 102.40 | 102.47 | 419,282 | +0.02(+0.02%) |
Dec 09, 2019 | 102.50 | 102.50 | 102.42 | 102.45 | 526,639 | +0.07(+0.07%) |
Dec 06, 2019 | 102.40 | 102.45 | 102.34 | 102.38 | 798,520 | -0.05(-0.05%) |
Dec 05, 2019 | 102.40 | 102.47 | 102.36 | 102.43 | 599,094 | +0.04(+0.04%) |
Dec 04, 2019 | 102.49 | 102.49 | 102.37 | 102.39 | 718,881 | -0.06(-0.06%) |
Dec 03, 2019 | 102.39 | 102.50 | 102.36 | 102.46 | 638,873 | +0.31(+0.30%) |
Dec 02, 2019 | 102.23 | 102.26 | 102.13 | 102.15 | 894,260 | -0.17(-0.17%) |
Nov 29, 2019 | 102.38 | 102.39 | 102.32 | 102.32 | 227,272 | +0.00(+0.00%) |
Nov 27, 2019 | 102.33 | 102.36 | 102.30 | 102.32 | 457,888 | +0.00(+0.00%) |
Nov 26, 2019 | 102.34 | 102.38 | 102.30 | 102.32 | 581,997 | +0.10(+0.10%) |
Nov 25, 2019 | 102.21 | 102.26 | 102.18 | 102.22 | 825,717 | +0.05(+0.05%) |
Nov 22, 2019 | 102.20 | 102.21 | 102.16 | 102.17 | 713,360 | -0.02(-0.02%) |
Nov 21, 2019 | 102.10 | 102.22 | 102.04 | 102.19 | 1,299,922 | +0.02(+0.02%) |
Nov 20, 2019 | 102.16 | 102.23 | 102.11 | 102.17 | 628,441 | +0.22(+0.21%) |
Nov 19, 2019 | 101.92 | 101.99 | 101.92 | 101.95 | 822,464 | +0.02(+0.02%) |
Nov 18, 2019 | 101.94 | 101.98 | 101.89 | 101.94 | 888,685 | +0.04(+0.04%) |
Nov 15, 2019 | 101.94 | 101.96 | 101.83 | 101.90 | 770,540 | -0.02(-0.02%) |
Nov 14, 2019 | 101.90 | 102.05 | 101.89 | 101.92 | 728,065 | +0.14(+0.13%) |
Nov 13, 2019 | 101.75 | 101.79 | 101.67 | 101.78 | 713,142 | +0.15(+0.15%) |
Nov 12, 2019 | 101.57 | 101.66 | 101.54 | 101.63 | 590,510 | +0.03(+0.03%) |
Nov 11, 2019 | 101.61 | 101.64 | 101.58 | 101.60 | 432,112 | +0.06(+0.06%) |
Nov 08, 2019 | 101.58 | 101.68 | 101.50 | 101.54 | 630,655 | -0.02(-0.02%) |
Nov 07, 2019 | 101.82 | 101.82 | 101.44 | 101.56 | 917,096 | -0.43(-0.42%) |
Nov 06, 2019 | 101.92 | 101.99 | 101.87 | 101.99 | 798,710 | +0.03(+0.03%) |
Nov 05, 2019 | 101.98 | 101.98 | 101.82 | 101.96 | 858,531 | -0.16(-0.16%) |
Nov 04, 2019 | 102.16 | 102.16 | 102.07 | 102.12 | 770,898 | -0.10(-0.10%) |