Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.36 | 114.22 | 111.98 | 112.13 | 7,349,471 | -1.20(-1.06%) |
Jan 30, 2020 | 112.28 | 113.42 | 111.95 | 113.33 | 6,550,956 | +0.80(+0.71%) |
Jan 29, 2020 | 113.29 | 113.43 | 112.50 | 112.53 | 5,858,197 | -0.87(-0.77%) |
Jan 28, 2020 | 113.31 | 114.25 | 113.12 | 113.40 | 6,890,935 | +0.31(+0.27%) |
Jan 27, 2020 | 112.25 | 113.72 | 112.25 | 113.09 | 10,378,668 | +0.50(+0.44%) |
Jan 24, 2020 | 112.67 | 114.08 | 112.26 | 112.60 | 10,567,866 | +0.13(+0.12%) |
Jan 23, 2020 | 111.84 | 113.86 | 111.26 | 112.46 | 12,332,684 | -0.52(-0.46%) |
Jan 22, 2020 | 113.00 | 113.31 | 112.55 | 112.98 | 8,263,675 | +0.20(+0.17%) |
Jan 21, 2020 | 113.07 | 113.25 | 111.66 | 112.78 | 9,562,348 | -0.29(-0.25%) |
Jan 17, 2020 | 113.01 | 113.59 | 112.59 | 113.07 | 12,650,318 | +0.30(+0.27%) |
Jan 16, 2020 | 112.80 | 113.40 | 112.33 | 112.76 | 6,969,307 | +0.10(+0.09%) |
Jan 15, 2020 | 111.86 | 112.81 | 111.81 | 112.67 | 5,415,275 | +1.14(+1.02%) |
Jan 14, 2020 | 111.49 | 111.98 | 111.34 | 111.53 | 8,753,587 | -0.17(-0.15%) |
Jan 13, 2020 | 110.91 | 111.72 | 110.74 | 111.70 | 9,401,518 | +0.81(+0.73%) |
Jan 10, 2020 | 110.82 | 111.20 | 110.28 | 110.89 | 4,390,398 | +0.11(+0.10%) |
Jan 09, 2020 | 109.58 | 110.81 | 109.58 | 110.78 | 6,645,403 | +1.20(+1.09%) |
Jan 08, 2020 | 109.29 | 110.40 | 109.12 | 109.58 | 6,020,503 | +0.46(+0.43%) |
Jan 07, 2020 | 109.91 | 110.20 | 109.01 | 109.11 | 8,479,341 | -0.68(-0.62%) |
Jan 06, 2020 | 109.63 | 110.19 | 109.46 | 109.79 | 7,462,031 | +0.15(+0.14%) |
Jan 03, 2020 | 109.27 | 110.49 | 109.00 | 109.64 | 8,912,386 | -0.74(-0.67%) |
Jan 02, 2020 | 111.36 | 111.56 | 109.96 | 110.38 | 9,090,230 | -1.33(-1.19%) |
Dec 31, 2019 | 111.30 | 111.80 | 110.87 | 111.72 | 5,365,185 | +0.39(+0.35%) |
Dec 30, 2019 | 112.49 | 112.68 | 111.04 | 111.33 | 4,342,708 | -1.45(-1.28%) |
Dec 27, 2019 | 112.31 | 112.97 | 112.16 | 112.78 | 5,804,673 | +0.78(+0.69%) |
Dec 26, 2019 | 111.90 | 112.48 | 111.69 | 112.00 | 5,322,171 | +0.00(+0.00%) |
Dec 24, 2019 | 111.62 | 112.08 | 111.43 | 112.00 | 2,260,602 | +0.29(+0.26%) |
Dec 23, 2019 | 112.27 | 112.54 | 111.52 | 111.72 | 7,400,656 | -0.41(-0.37%) |
Dec 20, 2019 | 112.83 | 113.24 | 111.83 | 112.13 | 18,168,112 | +0.39(+0.35%) |
Dec 19, 2019 | 111.06 | 111.98 | 110.82 | 111.73 | 7,411,346 | +0.81(+0.73%) |
Dec 18, 2019 | 112.08 | 112.58 | 110.64 | 110.92 | 9,623,377 | -1.16(-1.04%) |
Dec 17, 2019 | 112.33 | 112.68 | 111.19 | 112.08 | 9,874,418 | -0.22(-0.20%) |
Dec 16, 2019 | 112.23 | 113.01 | 112.12 | 112.31 | 9,259,209 | +0.08(+0.07%) |
Dec 13, 2019 | 111.05 | 112.47 | 110.72 | 112.23 | 6,117,154 | +0.81(+0.72%) |
Dec 12, 2019 | 111.61 | 112.49 | 110.81 | 111.42 | 6,593,738 | -0.08(-0.07%) |
Dec 11, 2019 | 111.15 | 112.05 | 110.97 | 111.50 | 5,392,474 | +0.35(+0.31%) |
Dec 10, 2019 | 111.61 | 111.69 | 111.02 | 111.15 | 5,299,486 | -0.54(-0.48%) |
Dec 09, 2019 | 111.19 | 111.93 | 111.07 | 111.69 | 8,332,244 | +0.61(+0.55%) |
Dec 06, 2019 | 111.56 | 112.21 | 110.81 | 111.08 | 7,994,617 | -0.39(-0.35%) |
Dec 05, 2019 | 111.15 | 111.48 | 110.61 | 111.47 | 7,858,637 | +0.08(+0.07%) |
Dec 04, 2019 | 109.79 | 111.43 | 109.74 | 111.39 | 7,666,534 | +1.41(+1.28%) |
Dec 03, 2019 | 109.40 | 109.98 | 108.94 | 109.97 | 7,258,867 | +0.21(+0.19%) |
Dec 02, 2019 | 109.07 | 109.82 | 108.19 | 109.77 | 6,871,514 | +0.59(+0.54%) |
Nov 29, 2019 | 109.11 | 109.69 | 108.86 | 109.18 | 3,272,619 | +0.27(+0.25%) |
Nov 27, 2019 | 109.50 | 109.52 | 108.19 | 108.91 | 4,193,965 | -0.47(-0.43%) |
Nov 26, 2019 | 107.99 | 109.44 | 107.70 | 109.37 | 9,206,997 | +1.58(+1.47%) |
Nov 25, 2019 | 107.73 | 108.16 | 107.35 | 107.79 | 5,740,132 | +0.20(+0.18%) |
Nov 22, 2019 | 107.54 | 107.88 | 106.79 | 107.59 | 4,935,872 | -0.04(-0.04%) |
Nov 21, 2019 | 108.93 | 109.61 | 107.58 | 107.64 | 7,931,232 | -1.74(-1.60%) |
Nov 20, 2019 | 108.60 | 109.46 | 108.17 | 109.38 | 7,244,635 | +0.78(+0.72%) |
Nov 19, 2019 | 109.06 | 109.82 | 108.34 | 108.60 | 6,695,669 | -0.42(-0.39%) |
Nov 18, 2019 | 107.56 | 109.62 | 107.49 | 109.03 | 8,377,973 | +1.21(+1.12%) |
Nov 15, 2019 | 108.22 | 108.22 | 107.31 | 107.82 | 7,947,326 | +0.04(+0.03%) |
Nov 14, 2019 | 107.89 | 108.38 | 107.43 | 107.78 | 5,800,562 | -0.13(-0.13%) |
Nov 13, 2019 | 107.25 | 108.27 | 107.22 | 107.92 | 8,137,982 | +1.23(+1.16%) |
Nov 12, 2019 | 106.88 | 106.98 | 106.03 | 106.68 | 5,321,197 | -0.05(-0.05%) |
Nov 11, 2019 | 106.87 | 107.33 | 106.52 | 106.73 | 4,304,712 | -0.33(-0.31%) |
Nov 08, 2019 | 107.20 | 107.86 | 106.58 | 107.07 | 4,751,625 | +0.07(+0.07%) |
Nov 07, 2019 | 107.64 | 107.64 | 106.27 | 106.99 | 9,961,119 | -0.63(-0.58%) |
Nov 06, 2019 | 106.53 | 107.65 | 106.14 | 107.62 | 7,553,119 | +1.27(+1.19%) |
Nov 05, 2019 | 106.29 | 106.96 | 105.76 | 106.35 | 10,329,343 | -0.15(-0.14%) |
Nov 04, 2019 | 110.84 | 110.84 | 106.12 | 106.50 | 11,571,895 | -4.29(-3.88%) |