Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.50 | 106.72 | 103.94 | 104.34 | 2,655,127 | -2.84(-2.65%) |
Jan 30, 2020 | 107.49 | 109.27 | 105.21 | 107.18 | 3,232,999 | -1.53(-1.41%) |
Jan 29, 2020 | 110.65 | 110.96 | 108.62 | 108.71 | 1,745,798 | -1.75(-1.59%) |
Jan 28, 2020 | 108.91 | 111.64 | 108.62 | 110.46 | 2,390,330 | +1.56(+1.43%) |
Jan 27, 2020 | 109.24 | 109.27 | 107.15 | 108.90 | 3,343,317 | -3.88(-3.44%) |
Jan 24, 2020 | 116.65 | 118.47 | 111.38 | 112.78 | 7,812,144 | -5.42(-4.59%) |
Jan 23, 2020 | 115.66 | 118.33 | 114.71 | 118.20 | 4,677,918 | +3.03(+2.63%) |
Jan 22, 2020 | 114.97 | 117.04 | 114.85 | 115.17 | 2,814,395 | +1.02(+0.89%) |
Jan 21, 2020 | 114.35 | 115.70 | 113.97 | 114.16 | 2,340,345 | -0.34(-0.30%) |
Jan 17, 2020 | 114.28 | 115.03 | 113.44 | 114.50 | 2,146,615 | +1.00(+0.88%) |
Jan 16, 2020 | 112.24 | 113.73 | 111.99 | 113.50 | 1,808,333 | +2.46(+2.22%) |
Jan 15, 2020 | 113.42 | 113.65 | 110.58 | 111.04 | 2,348,445 | -2.69(-2.37%) |
Jan 14, 2020 | 115.51 | 115.95 | 113.06 | 113.73 | 2,367,998 | -1.08(-0.94%) |
Jan 13, 2020 | 111.75 | 115.47 | 111.63 | 114.81 | 3,210,746 | +4.09(+3.69%) |
Jan 10, 2020 | 111.84 | 112.03 | 110.32 | 110.73 | 2,635,389 | +0.40(+0.36%) |
Jan 09, 2020 | 111.48 | 111.79 | 108.44 | 110.33 | 2,099,370 | +0.10(+0.09%) |
Jan 08, 2020 | 108.88 | 111.45 | 108.43 | 110.23 | 2,319,732 | +1.72(+1.59%) |
Jan 07, 2020 | 108.04 | 109.25 | 107.24 | 108.50 | 2,229,997 | +1.02(+0.95%) |
Jan 06, 2020 | 107.92 | 108.31 | 106.12 | 107.48 | 3,445,435 | -1.93(-1.76%) |
Jan 03, 2020 | 110.57 | 111.47 | 108.48 | 109.41 | 2,537,244 | -2.78(-2.48%) |
Jan 02, 2020 | 112.51 | 112.86 | 110.39 | 112.19 | 2,550,588 | +0.73(+0.65%) |
Dec 31, 2019 | 111.09 | 111.80 | 109.92 | 111.46 | 1,270,357 | -0.14(-0.12%) |
Dec 30, 2019 | 112.31 | 112.43 | 111.04 | 111.60 | 1,385,615 | -1.16(-1.03%) |
Dec 27, 2019 | 113.09 | 113.12 | 111.29 | 112.76 | 1,534,319 | +0.01(+0.01%) |
Dec 26, 2019 | 112.61 | 113.32 | 111.34 | 112.75 | 1,597,035 | +0.11(+0.10%) |
Dec 24, 2019 | 110.97 | 112.72 | 110.66 | 112.64 | 1,188,370 | +1.96(+1.77%) |
Dec 23, 2019 | 110.11 | 111.91 | 109.84 | 110.68 | 2,461,444 | +1.04(+0.95%) |
Dec 20, 2019 | 109.30 | 109.92 | 107.89 | 109.64 | 3,769,211 | +0.97(+0.89%) |
Dec 19, 2019 | 107.06 | 109.01 | 106.21 | 108.67 | 3,052,331 | +1.83(+1.71%) |
Dec 18, 2019 | 104.57 | 107.09 | 104.18 | 106.84 | 3,039,109 | +2.55(+2.45%) |
Dec 17, 2019 | 104.64 | 104.86 | 103.55 | 104.29 | 2,635,458 | -0.05(-0.05%) |
Dec 16, 2019 | 104.07 | 105.51 | 104.00 | 104.34 | 2,295,414 | +1.20(+1.16%) |
Dec 13, 2019 | 102.92 | 104.07 | 101.99 | 103.15 | 2,531,279 | +0.34(+0.33%) |
Dec 12, 2019 | 99.59 | 103.99 | 99.13 | 102.81 | 3,756,821 | +2.03(+2.01%) |
Dec 11, 2019 | 96.62 | 101.22 | 96.50 | 100.78 | 4,345,867 | +4.52(+4.69%) |
Dec 10, 2019 | 95.58 | 96.82 | 93.62 | 96.26 | 2,013,046 | +1.07(+1.12%) |
Dec 09, 2019 | 95.82 | 97.21 | 95.11 | 95.19 | 3,117,312 | +1.72(+1.84%) |
Dec 06, 2019 | 92.72 | 94.14 | 92.67 | 93.46 | 1,966,483 | +1.27(+1.38%) |
Dec 05, 2019 | 91.88 | 92.51 | 91.46 | 92.19 | 1,323,515 | +1.07(+1.17%) |
Dec 04, 2019 | 90.96 | 92.31 | 90.96 | 91.12 | 1,291,892 | +1.27(+1.42%) |
Dec 03, 2019 | 88.87 | 89.98 | 88.18 | 89.85 | 2,265,806 | -0.85(-0.94%) |
Dec 02, 2019 | 90.46 | 91.33 | 89.95 | 90.70 | 1,901,699 | +0.46(+0.51%) |
Nov 29, 2019 | 90.79 | 91.69 | 90.05 | 90.24 | 980,418 | -1.22(-1.33%) |
Nov 27, 2019 | 91.38 | 91.92 | 90.98 | 91.46 | 1,079,658 | +0.25(+0.27%) |
Nov 26, 2019 | 92.26 | 92.45 | 90.68 | 91.21 | 2,437,323 | -1.34(-1.45%) |
Nov 25, 2019 | 90.42 | 92.83 | 90.09 | 92.55 | 2,455,237 | +2.74(+3.05%) |
Nov 22, 2019 | 88.95 | 89.84 | 88.48 | 89.81 | 1,925,868 | +1.31(+1.48%) |
Nov 21, 2019 | 88.49 | 89.04 | 87.74 | 88.50 | 1,610,627 | +0.34(+0.39%) |
Nov 20, 2019 | 87.79 | 89.64 | 87.76 | 88.16 | 2,348,799 | -0.52(-0.59%) |
Nov 19, 2019 | 90.03 | 90.05 | 87.48 | 88.69 | 2,754,895 | -0.77(-0.86%) |
Nov 18, 2019 | 90.79 | 91.07 | 89.20 | 89.46 | 2,909,623 | -1.81(-1.98%) |
Nov 15, 2019 | 91.50 | 91.89 | 90.46 | 91.27 | 2,927,856 | +0.62(+0.68%) |
Nov 14, 2019 | 91.80 | 92.18 | 90.30 | 90.65 | 2,824,528 | -2.19(-2.36%) |
Nov 13, 2019 | 87.76 | 93.62 | 87.71 | 92.84 | 7,998,267 | -0.41(-0.44%) |
Nov 12, 2019 | 93.57 | 94.43 | 92.19 | 93.26 | 4,719,579 | +0.36(+0.39%) |
Nov 11, 2019 | 91.84 | 92.31 | 91.11 | 92.90 | 1,643,647 | +0.70(+0.76%) |
Nov 08, 2019 | 90.51 | 92.54 | 90.40 | 92.20 | 1,891,553 | +1.65(+1.82%) |
Nov 07, 2019 | 91.06 | 91.35 | 89.90 | 90.55 | 1,608,318 | +0.47(+0.52%) |
Nov 06, 2019 | 90.07 | 90.48 | 89.23 | 90.08 | 1,619,335 | -0.54(-0.60%) |
Nov 05, 2019 | 90.65 | 91.75 | 90.49 | 90.62 | 2,077,167 | +0.22(+0.24%) |
Nov 04, 2019 | 91.01 | 91.13 | 90.17 | 90.40 | 2,071,592 | +0.17(+0.18%) |