Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 110.67 | 111.20 | 108.92 | 109.34 | 361,730 | -2.19(-1.96%) |
Jan 30, 2020 | 110.19 | 111.58 | 110.09 | 111.53 | 526,545 | +0.07(+0.06%) |
Jan 29, 2020 | 112.24 | 112.28 | 111.20 | 111.46 | 226,765 | +0.05(+0.05%) |
Jan 28, 2020 | 110.48 | 111.88 | 109.98 | 111.41 | 480,417 | +0.94(+0.85%) |
Jan 27, 2020 | 109.34 | 111.07 | 109.28 | 110.47 | 304,979 | -0.83(-0.75%) |
Jan 24, 2020 | 111.50 | 111.70 | 110.05 | 111.30 | 405,670 | +0.26(+0.23%) |
Jan 23, 2020 | 109.69 | 111.24 | 109.52 | 111.04 | 388,883 | +1.12(+1.02%) |
Jan 22, 2020 | 110.53 | 110.85 | 109.52 | 109.92 | 639,827 | -0.72(-0.65%) |
Jan 21, 2020 | 110.93 | 111.68 | 109.25 | 110.63 | 580,615 | -0.87(-0.78%) |
Jan 17, 2020 | 112.38 | 112.46 | 111.43 | 111.50 | 308,626 | -0.63(-0.56%) |
Jan 16, 2020 | 111.22 | 112.13 | 111.22 | 112.13 | 251,867 | +1.26(+1.14%) |
Jan 15, 2020 | 110.61 | 111.48 | 110.61 | 110.87 | 234,324 | +0.25(+0.23%) |
Jan 14, 2020 | 110.55 | 111.12 | 110.00 | 110.62 | 171,997 | -0.03(-0.03%) |
Jan 13, 2020 | 110.10 | 110.90 | 110.08 | 110.65 | 281,683 | +0.89(+0.81%) |
Jan 10, 2020 | 111.30 | 111.30 | 109.64 | 109.76 | 248,858 | -1.42(-1.28%) |
Jan 09, 2020 | 110.80 | 111.59 | 110.42 | 111.18 | 339,566 | +0.84(+0.76%) |
Jan 08, 2020 | 111.34 | 111.34 | 110.25 | 110.34 | 592,847 | -0.74(-0.67%) |
Jan 07, 2020 | 110.62 | 111.41 | 109.85 | 111.08 | 597,927 | +0.50(+0.45%) |
Jan 06, 2020 | 110.91 | 110.92 | 109.83 | 110.58 | 987,656 | +0.15(+0.13%) |
Jan 03, 2020 | 109.94 | 110.49 | 108.77 | 110.44 | 622,875 | +1.25(+1.14%) |
Jan 02, 2020 | 107.11 | 109.19 | 107.11 | 109.19 | 418,946 | +2.55(+2.39%) |
Dec 31, 2019 | 106.72 | 107.18 | 106.36 | 106.64 | 704,301 | -0.47(-0.44%) |
Dec 30, 2019 | 107.37 | 107.58 | 106.77 | 107.11 | 418,986 | -0.47(-0.43%) |
Dec 27, 2019 | 108.00 | 108.09 | 107.51 | 107.57 | 690,400 | -0.28(-0.26%) |
Dec 26, 2019 | 107.95 | 108.10 | 107.51 | 107.86 | 516,292 | -0.10(-0.09%) |
Dec 24, 2019 | 108.66 | 108.86 | 107.95 | 107.95 | 141,166 | -0.64(-0.59%) |
Dec 23, 2019 | 108.12 | 108.90 | 108.12 | 108.59 | 520,982 | +1.17(+1.09%) |
Dec 20, 2019 | 107.63 | 107.77 | 107.02 | 107.42 | 245,216 | +0.39(+0.36%) |
Dec 19, 2019 | 106.53 | 107.09 | 106.35 | 107.04 | 278,643 | +0.64(+0.60%) |
Dec 18, 2019 | 107.06 | 107.21 | 106.36 | 106.39 | 240,359 | -0.67(-0.62%) |
Dec 17, 2019 | 107.46 | 107.49 | 106.58 | 107.06 | 438,300 | -0.73(-0.68%) |
Dec 16, 2019 | 108.27 | 108.57 | 107.74 | 107.79 | 1,930,747 | -1.05(-0.97%) |
Dec 13, 2019 | 109.15 | 109.75 | 108.68 | 108.84 | 192,491 | -0.30(-0.27%) |
Dec 12, 2019 | 109.00 | 109.66 | 108.79 | 109.14 | 458,071 | +0.05(+0.05%) |
Dec 11, 2019 | 108.13 | 109.09 | 107.81 | 109.09 | 447,293 | +0.70(+0.65%) |
Dec 10, 2019 | 108.55 | 108.91 | 108.34 | 108.39 | 162,255 | -0.25(-0.23%) |
Dec 09, 2019 | 109.38 | 109.38 | 108.58 | 108.64 | 167,618 | -0.78(-0.71%) |
Dec 06, 2019 | 108.76 | 109.62 | 108.76 | 109.42 | 407,973 | +1.17(+1.08%) |
Dec 05, 2019 | 108.61 | 108.61 | 107.94 | 108.25 | 208,806 | +0.08(+0.07%) |
Dec 04, 2019 | 108.21 | 109.28 | 108.14 | 108.17 | 530,572 | +0.17(+0.16%) |
Dec 03, 2019 | 107.19 | 108.21 | 107.19 | 108.00 | 538,460 | -0.35(-0.33%) |
Dec 02, 2019 | 110.82 | 110.90 | 108.35 | 108.35 | 208,618 | -2.43(-2.19%) |
Nov 29, 2019 | 111.22 | 111.22 | 110.72 | 110.78 | 82,347 | -0.45(-0.40%) |
Nov 27, 2019 | 111.36 | 111.36 | 110.74 | 111.23 | 359,693 | -0.16(-0.14%) |
Nov 26, 2019 | 111.04 | 111.65 | 110.85 | 111.39 | 426,973 | +0.54(+0.49%) |
Nov 25, 2019 | 110.98 | 111.22 | 110.57 | 110.85 | 296,413 | +0.24(+0.22%) |
Nov 22, 2019 | 110.92 | 110.97 | 110.00 | 110.61 | 133,970 | +0.23(+0.20%) |
Nov 21, 2019 | 111.36 | 111.36 | 110.33 | 110.39 | 155,489 | -1.00(-0.90%) |
Nov 20, 2019 | 110.95 | 111.76 | 110.84 | 111.39 | 205,121 | +0.12(+0.11%) |
Nov 19, 2019 | 112.22 | 112.22 | 111.18 | 111.27 | 249,977 | -0.40(-0.36%) |
Nov 18, 2019 | 111.96 | 112.06 | 111.48 | 111.67 | 296,836 | -0.14(-0.13%) |
Nov 15, 2019 | 111.26 | 112.08 | 111.08 | 111.81 | 244,324 | +0.99(+0.89%) |
Nov 14, 2019 | 110.04 | 110.95 | 109.91 | 110.83 | 196,976 | +0.82(+0.74%) |
Nov 13, 2019 | 109.66 | 110.27 | 109.44 | 110.01 | 276,391 | +0.16(+0.14%) |
Nov 12, 2019 | 109.93 | 110.13 | 109.36 | 109.85 | 540,853 | +0.20(+0.18%) |
Nov 11, 2019 | 108.21 | 109.93 | 107.69 | 109.65 | 309,777 | +1.05(+0.97%) |
Nov 08, 2019 | 108.32 | 109.07 | 108.32 | 108.60 | 208,166 | +0.17(+0.16%) |
Nov 07, 2019 | 108.35 | 108.98 | 108.30 | 108.43 | 224,688 | +0.65(+0.60%) |
Nov 06, 2019 | 107.82 | 107.82 | 107.32 | 107.78 | 301,283 | +0.33(+0.31%) |
Nov 05, 2019 | 107.40 | 107.83 | 106.99 | 107.45 | 647,912 | +0.71(+0.67%) |
Nov 04, 2019 | 107.31 | 107.56 | 106.42 | 106.73 | 272,017 | -0.25(-0.23%) |