Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 105.38 | 105.39 | 105.28 | 105.34 | 1,094,171 | +0.10(+0.10%) |
Jan 30, 2020 | 105.45 | 105.45 | 105.21 | 105.24 | 1,706,504 | -0.07(-0.07%) |
Jan 29, 2020 | 105.22 | 105.34 | 105.22 | 105.31 | 684,866 | +0.23(+0.22%) |
Jan 28, 2020 | 105.18 | 105.20 | 105.05 | 105.08 | 996,693 | -0.06(-0.06%) |
Jan 27, 2020 | 105.21 | 105.23 | 105.13 | 105.14 | 684,674 | +0.16(+0.15%) |
Jan 24, 2020 | 104.91 | 105.07 | 104.91 | 104.99 | 1,164,199 | +0.12(+0.11%) |
Jan 23, 2020 | 104.84 | 104.91 | 104.82 | 104.87 | 2,922,726 | +0.14(+0.14%) |
Jan 22, 2020 | 104.71 | 104.76 | 104.67 | 104.73 | 1,106,186 | +0.05(+0.04%) |
Jan 21, 2020 | 104.65 | 104.73 | 104.63 | 104.68 | 2,209,883 | +0.14(+0.14%) |
Jan 17, 2020 | 104.64 | 104.65 | 104.50 | 104.54 | 1,371,535 | -0.12(-0.11%) |
Jan 16, 2020 | 104.66 | 104.70 | 104.63 | 104.65 | 2,027,180 | +0.06(+0.06%) |
Jan 15, 2020 | 104.60 | 104.61 | 104.57 | 104.59 | 1,464,304 | +0.11(+0.10%) |
Jan 14, 2020 | 104.43 | 104.48 | 104.41 | 104.48 | 696,006 | +0.13(+0.12%) |
Jan 13, 2020 | 104.35 | 104.41 | 104.31 | 104.35 | 956,622 | -0.04(-0.03%) |
Jan 10, 2020 | 104.38 | 104.39 | 104.33 | 104.39 | 824,833 | +0.01(+0.01%) |
Jan 09, 2020 | 104.26 | 104.38 | 104.23 | 104.38 | 914,739 | +0.13(+0.12%) |
Jan 08, 2020 | 104.33 | 104.39 | 104.25 | 104.25 | 1,084,971 | +0.02(+0.02%) |
Jan 07, 2020 | 104.24 | 104.26 | 104.20 | 104.23 | 1,937,141 | +0.05(+0.05%) |
Jan 06, 2020 | 104.14 | 104.20 | 104.10 | 104.18 | 2,243,349 | +0.10(+0.10%) |
Jan 03, 2020 | 103.98 | 104.14 | 103.96 | 104.08 | 1,931,867 | +0.37(+0.36%) |
Jan 02, 2020 | 103.71 | 103.78 | 103.66 | 103.71 | 2,513,287 | +0.09(+0.09%) |
Dec 31, 2019 | 103.70 | 103.73 | 103.61 | 103.62 | 741,613 | -0.08(-0.08%) |
Dec 30, 2019 | 103.63 | 103.73 | 103.61 | 103.70 | 822,313 | +0.02(+0.02%) |
Dec 27, 2019 | 103.63 | 103.72 | 103.61 | 103.68 | 655,975 | +0.01(+0.01%) |
Dec 26, 2019 | 103.53 | 103.67 | 103.52 | 103.67 | 737,428 | +0.04(+0.03%) |
Dec 24, 2019 | 103.53 | 103.64 | 103.52 | 103.64 | 408,294 | +0.13(+0.12%) |
Dec 23, 2019 | 103.50 | 103.55 | 103.45 | 103.51 | 884,558 | +0.01(+0.01%) |
Dec 20, 2019 | 103.50 | 103.55 | 103.44 | 103.50 | 848,579 | -0.08(-0.08%) |
Dec 19, 2019 | 103.55 | 103.64 | 103.53 | 103.58 | 927,232 | +0.03(+0.03%) |
Dec 18, 2019 | 103.60 | 103.63 | 103.52 | 103.55 | 823,443 | -0.04(-0.03%) |
Dec 17, 2019 | 103.56 | 103.63 | 103.54 | 103.58 | 1,173,154 | +0.07(+0.07%) |
Dec 16, 2019 | 103.60 | 103.60 | 103.51 | 103.51 | 989,825 | -0.13(-0.12%) |
Dec 13, 2019 | 103.53 | 103.65 | 103.42 | 103.64 | 984,464 | +0.14(+0.13%) |
Dec 12, 2019 | 103.71 | 103.71 | 103.43 | 103.50 | 1,009,105 | -0.17(-0.17%) |
Dec 11, 2019 | 103.56 | 103.67 | 103.53 | 103.67 | 680,775 | +0.18(+0.18%) |
Dec 10, 2019 | 103.49 | 103.52 | 103.43 | 103.49 | 415,129 | +0.02(+0.02%) |
Dec 09, 2019 | 103.53 | 103.53 | 103.45 | 103.47 | 521,423 | +0.07(+0.07%) |
Dec 06, 2019 | 103.43 | 103.47 | 103.36 | 103.40 | 790,611 | -0.06(-0.05%) |
Dec 05, 2019 | 103.43 | 103.49 | 103.38 | 103.46 | 593,160 | +0.04(+0.04%) |
Dec 04, 2019 | 103.52 | 103.52 | 103.39 | 103.42 | 711,761 | -0.06(-0.06%) |
Dec 03, 2019 | 103.42 | 103.53 | 103.38 | 103.48 | 632,545 | +0.31(+0.30%) |
Dec 02, 2019 | 103.26 | 103.28 | 103.16 | 103.17 | 885,403 | -0.17(-0.17%) |
Nov 29, 2019 | 103.40 | 103.42 | 103.34 | 103.34 | 225,020 | +0.00(+0.00%) |
Nov 27, 2019 | 103.35 | 103.38 | 103.33 | 103.34 | 453,352 | +0.00(+0.00%) |
Nov 26, 2019 | 103.36 | 103.40 | 103.33 | 103.34 | 576,232 | +0.10(+0.10%) |
Nov 25, 2019 | 103.24 | 103.28 | 103.20 | 103.25 | 817,538 | +0.05(+0.05%) |
Nov 22, 2019 | 103.22 | 103.24 | 103.18 | 103.19 | 706,294 | -0.02(-0.02%) |
Nov 21, 2019 | 103.12 | 103.24 | 103.06 | 103.21 | 1,287,046 | +0.02(+0.02%) |
Nov 20, 2019 | 103.18 | 103.25 | 103.14 | 103.19 | 622,216 | +0.22(+0.21%) |
Nov 19, 2019 | 102.94 | 103.01 | 102.94 | 102.97 | 814,317 | +0.02(+0.02%) |
Nov 18, 2019 | 102.95 | 103.00 | 102.91 | 102.95 | 879,882 | +0.04(+0.03%) |
Nov 15, 2019 | 102.96 | 102.98 | 102.85 | 102.92 | 762,907 | -0.02(-0.02%) |
Nov 14, 2019 | 102.92 | 103.07 | 102.91 | 102.94 | 720,853 | +0.14(+0.13%) |
Nov 13, 2019 | 102.77 | 102.81 | 102.69 | 102.80 | 706,078 | +0.15(+0.15%) |
Nov 12, 2019 | 102.58 | 102.67 | 102.56 | 102.65 | 584,661 | +0.03(+0.03%) |
Nov 11, 2019 | 102.63 | 102.66 | 102.59 | 102.62 | 427,832 | +0.06(+0.06%) |
Nov 08, 2019 | 102.59 | 102.70 | 102.52 | 102.56 | 624,408 | -0.02(-0.02%) |
Nov 07, 2019 | 102.84 | 102.84 | 102.46 | 102.58 | 908,012 | -0.44(-0.42%) |
Nov 06, 2019 | 102.94 | 103.01 | 102.89 | 103.01 | 790,798 | +0.03(+0.03%) |
Nov 05, 2019 | 103.00 | 103.00 | 102.84 | 102.98 | 850,027 | -0.16(-0.16%) |
Nov 04, 2019 | 103.18 | 103.18 | 103.09 | 103.15 | 763,262 | -0.10(-0.10%) |