Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 111.17 | 112.06 | 109.52 | 111.81 | 24,416,942 | +5.41(+5.09%) |
Jan 30, 2020 | 106.39 | 106.55 | 105.00 | 106.40 | 6,473,137 | -0.71(-0.67%) |
Jan 29, 2020 | 108.26 | 108.58 | 107.04 | 107.11 | 3,925,219 | -1.45(-1.33%) |
Jan 28, 2020 | 108.52 | 109.28 | 107.94 | 108.56 | 4,434,695 | +0.72(+0.67%) |
Jan 27, 2020 | 107.74 | 108.96 | 107.43 | 107.84 | 5,354,351 | -1.51(-1.38%) |
Jan 24, 2020 | 111.55 | 111.96 | 109.27 | 109.34 | 7,173,075 | -1.80(-1.62%) |
Jan 23, 2020 | 112.18 | 112.34 | 110.58 | 111.14 | 7,268,597 | -0.79(-0.71%) |
Jan 22, 2020 | 111.49 | 113.41 | 110.89 | 111.94 | 21,165,760 | +3.67(+3.39%) |
Jan 21, 2020 | 107.21 | 108.40 | 107.04 | 108.26 | 9,202,086 | +0.67(+0.62%) |
Jan 17, 2020 | 106.22 | 107.61 | 105.92 | 107.59 | 7,228,607 | +0.26(+0.24%) |
Jan 16, 2020 | 106.82 | 107.50 | 106.58 | 107.34 | 5,553,254 | +1.06(+1.00%) |
Jan 15, 2020 | 105.80 | 107.39 | 105.57 | 106.28 | 5,200,890 | +0.62(+0.59%) |
Jan 14, 2020 | 106.02 | 106.68 | 105.45 | 105.66 | 4,731,777 | -0.61(-0.57%) |
Jan 13, 2020 | 105.39 | 106.30 | 105.07 | 106.26 | 4,539,063 | -0.07(-0.07%) |
Jan 10, 2020 | 106.58 | 107.25 | 106.04 | 106.33 | 4,184,990 | -0.04(-0.04%) |
Jan 09, 2020 | 105.59 | 106.41 | 105.26 | 106.37 | 4,795,589 | +1.11(+1.06%) |
Jan 08, 2020 | 104.64 | 105.69 | 104.18 | 105.26 | 5,586,640 | +0.97(+0.93%) |
Jan 07, 2020 | 104.00 | 104.99 | 103.78 | 104.29 | 4,200,752 | -0.03(-0.03%) |
Jan 06, 2020 | 103.79 | 104.43 | 103.62 | 104.32 | 3,117,956 | -0.19(-0.18%) |
Jan 03, 2020 | 103.91 | 104.91 | 103.90 | 104.51 | 3,051,201 | -0.84(-0.80%) |
Jan 02, 2020 | 105.02 | 105.73 | 104.84 | 105.35 | 4,047,395 | +1.07(+1.03%) |
Dec 31, 2019 | 103.03 | 104.33 | 103.00 | 104.27 | 4,856,522 | +0.96(+0.93%) |
Dec 30, 2019 | 105.17 | 105.25 | 103.08 | 103.32 | 5,294,780 | -1.91(-1.82%) |
Dec 27, 2019 | 105.02 | 105.60 | 104.92 | 105.23 | 3,538,525 | +0.28(+0.27%) |
Dec 26, 2019 | 105.00 | 105.26 | 104.75 | 104.95 | 2,737,615 | -0.05(-0.05%) |
Dec 24, 2019 | 105.49 | 105.50 | 104.72 | 105.00 | 1,545,140 | -0.44(-0.42%) |
Dec 23, 2019 | 105.63 | 105.91 | 105.02 | 105.45 | 3,603,387 | -0.03(-0.03%) |
Dec 20, 2019 | 105.59 | 106.12 | 104.98 | 105.48 | 9,142,293 | +0.80(+0.77%) |
Dec 19, 2019 | 104.60 | 104.81 | 104.39 | 104.68 | 4,970,278 | +0.12(+0.11%) |
Dec 18, 2019 | 104.67 | 105.02 | 104.36 | 104.56 | 3,987,308 | +0.15(+0.14%) |
Dec 17, 2019 | 104.46 | 104.78 | 103.82 | 104.41 | 3,737,112 | +0.07(+0.07%) |
Dec 16, 2019 | 104.97 | 105.37 | 104.12 | 104.34 | 3,919,699 | -0.06(-0.06%) |
Dec 13, 2019 | 104.83 | 105.41 | 104.25 | 104.41 | 3,258,548 | -0.86(-0.82%) |
Dec 12, 2019 | 104.01 | 105.53 | 103.98 | 105.27 | 6,201,301 | +1.21(+1.17%) |
Dec 11, 2019 | 104.33 | 104.64 | 103.98 | 104.06 | 5,081,872 | -0.12(-0.11%) |
Dec 10, 2019 | 104.18 | 104.89 | 103.90 | 104.17 | 4,473,916 | -0.01(-0.01%) |
Dec 09, 2019 | 103.74 | 104.70 | 103.67 | 104.18 | 3,815,880 | +0.54(+0.52%) |
Dec 06, 2019 | 103.27 | 104.16 | 103.23 | 103.64 | 4,419,332 | +1.02(+0.99%) |
Dec 05, 2019 | 103.46 | 103.65 | 102.40 | 102.62 | 4,621,809 | -0.06(-0.06%) |
Dec 04, 2019 | 103.36 | 103.99 | 102.66 | 102.68 | 4,537,768 | -0.10(-0.10%) |
Dec 03, 2019 | 102.69 | 103.03 | 101.67 | 102.78 | 4,766,670 | -0.62(-0.59%) |
Dec 02, 2019 | 104.59 | 104.63 | 103.06 | 103.39 | 3,942,630 | -1.20(-1.15%) |
Nov 29, 2019 | 103.93 | 104.65 | 103.49 | 104.59 | 2,346,247 | +0.53(+0.51%) |
Nov 27, 2019 | 105.29 | 105.57 | 103.95 | 104.06 | 4,219,955 | -1.11(-1.06%) |
Nov 26, 2019 | 105.91 | 105.91 | 104.84 | 105.17 | 4,876,008 | -0.60(-0.57%) |
Nov 25, 2019 | 104.61 | 105.80 | 104.51 | 105.77 | 3,329,566 | +1.27(+1.21%) |
Nov 22, 2019 | 104.39 | 104.75 | 103.92 | 104.51 | 4,239,108 | +0.39(+0.37%) |
Nov 21, 2019 | 103.78 | 104.37 | 103.45 | 104.12 | 4,300,352 | +0.50(+0.48%) |
Nov 20, 2019 | 104.29 | 104.60 | 103.27 | 103.62 | 5,319,504 | -1.03(-0.98%) |
Nov 19, 2019 | 104.93 | 105.31 | 104.60 | 104.65 | 3,850,040 | +0.16(+0.16%) |
Nov 18, 2019 | 104.47 | 104.61 | 103.64 | 104.48 | 4,126,864 | -0.07(-0.07%) |
Nov 15, 2019 | 104.55 | 105.11 | 104.27 | 104.55 | 4,193,988 | +0.31(+0.30%) |
Nov 14, 2019 | 104.34 | 104.50 | 103.72 | 104.24 | 5,439,177 | -0.37(-0.36%) |
Nov 13, 2019 | 105.32 | 105.47 | 104.12 | 104.61 | 3,934,732 | -0.86(-0.82%) |
Nov 12, 2019 | 105.70 | 106.31 | 105.03 | 105.48 | 3,916,192 | +0.09(+0.09%) |
Nov 11, 2019 | 106.73 | 106.73 | 105.02 | 105.39 | 3,301,383 | -1.66(-1.56%) |
Nov 08, 2019 | 107.03 | 107.05 | 105.92 | 107.05 | 2,929,081 | -0.06(-0.06%) |
Nov 07, 2019 | 107.25 | 108.23 | 107.03 | 107.11 | 5,236,726 | +0.41(+0.39%) |
Nov 06, 2019 | 106.10 | 106.70 | 105.75 | 106.70 | 5,822,328 | +0.68(+0.65%) |
Nov 05, 2019 | 105.95 | 106.69 | 105.82 | 106.02 | 3,920,778 | +0.17(+0.16%) |
Nov 04, 2019 | 104.75 | 105.90 | 104.74 | 105.85 | 4,335,884 | +1.65(+1.58%) |