Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.00 | 95.19 | 94.93 | 95.18 | 4,674,330 | +0.29(+0.30%) |
Jan 30, 2020 | 94.93 | 95.04 | 94.70 | 94.89 | 2,429,334 | -0.07(-0.07%) |
Jan 29, 2020 | 94.73 | 95.00 | 94.69 | 94.96 | 3,778,462 | +0.43(+0.46%) |
Jan 28, 2020 | 94.50 | 94.55 | 94.38 | 94.52 | 3,886,877 | +0.45(+0.48%) |
Jan 27, 2020 | 94.02 | 94.17 | 93.86 | 94.07 | 7,719,980 | -0.12(-0.13%) |
Jan 24, 2020 | 94.49 | 94.49 | 94.17 | 94.19 | 8,016,027 | -0.12(-0.13%) |
Jan 23, 2020 | 94.52 | 94.54 | 94.29 | 94.32 | 3,347,793 | -0.22(-0.23%) |
Jan 22, 2020 | 94.59 | 94.61 | 94.50 | 94.54 | 4,116,268 | +0.07(+0.08%) |
Jan 21, 2020 | 94.29 | 94.50 | 94.06 | 94.46 | 3,499,051 | -0.08(-0.09%) |
Jan 17, 2020 | 94.62 | 94.62 | 94.45 | 94.54 | 3,319,153 | -0.11(-0.12%) |
Jan 16, 2020 | 94.64 | 94.66 | 94.46 | 94.66 | 3,593,495 | +0.20(+0.21%) |
Jan 15, 2020 | 94.26 | 94.50 | 94.20 | 94.46 | 3,453,985 | +0.35(+0.37%) |
Jan 14, 2020 | 94.04 | 94.17 | 94.00 | 94.11 | 2,330,620 | -0.07(-0.07%) |
Jan 13, 2020 | 94.09 | 94.18 | 93.95 | 94.18 | 2,569,470 | +0.13(+0.14%) |
Jan 10, 2020 | 94.14 | 94.19 | 94.00 | 94.04 | 1,785,943 | +0.02(+0.02%) |
Jan 09, 2020 | 94.02 | 94.10 | 93.86 | 94.03 | 3,866,152 | -0.07(-0.07%) |
Jan 08, 2020 | 93.97 | 94.15 | 93.95 | 94.09 | 4,394,393 | +0.25(+0.26%) |
Jan 07, 2020 | 93.97 | 94.01 | 93.82 | 93.85 | 3,776,074 | +0.15(+0.16%) |
Jan 06, 2020 | 93.80 | 93.85 | 93.63 | 93.70 | 5,744,035 | -0.19(-0.20%) |
Jan 03, 2020 | 93.75 | 93.97 | 93.71 | 93.89 | 2,320,531 | -0.24(-0.25%) |
Jan 02, 2020 | 94.17 | 94.18 | 93.76 | 94.13 | 2,442,624 | +0.11(+0.12%) |
Dec 31, 2019 | 93.90 | 94.08 | 93.85 | 94.01 | 1,365,169 | +0.01(+0.01%) |
Dec 30, 2019 | 93.97 | 94.04 | 93.83 | 94.00 | 1,915,858 | -0.16(-0.17%) |
Dec 27, 2019 | 93.85 | 94.16 | 93.85 | 94.16 | 2,227,920 | +0.25(+0.27%) |
Dec 26, 2019 | 93.80 | 93.91 | 93.65 | 93.90 | 891,380 | +0.13(+0.14%) |
Dec 24, 2019 | 93.54 | 93.83 | 93.49 | 93.77 | 828,630 | +0.16(+0.18%) |
Dec 23, 2019 | 93.52 | 93.67 | 93.47 | 93.61 | 1,896,487 | +0.11(+0.11%) |
Dec 20, 2019 | 93.38 | 93.50 | 93.34 | 93.50 | 3,905,288 | +0.23(+0.25%) |
Dec 19, 2019 | 93.18 | 93.49 | 93.18 | 93.27 | 6,190,912 | -0.32(-0.34%) |
Dec 18, 2019 | 93.49 | 93.63 | 93.45 | 93.59 | 4,941,992 | +0.18(+0.19%) |
Dec 17, 2019 | 93.24 | 93.48 | 93.19 | 93.41 | 3,143,350 | +0.34(+0.37%) |
Dec 16, 2019 | 93.04 | 93.12 | 93.00 | 93.07 | 4,285,823 | +0.06(+0.06%) |
Dec 13, 2019 | 92.81 | 93.07 | 92.67 | 93.01 | 2,255,254 | +0.34(+0.37%) |
Dec 12, 2019 | 92.76 | 92.76 | 92.53 | 92.67 | 5,474,659 | +0.01(+0.01%) |
Dec 11, 2019 | 92.29 | 92.66 | 92.13 | 92.66 | 2,726,782 | +0.61(+0.67%) |
Dec 10, 2019 | 92.18 | 92.19 | 92.02 | 92.05 | 2,896,138 | +0.00(+0.00%) |
Dec 09, 2019 | 92.01 | 92.18 | 91.92 | 92.05 | 3,020,195 | +0.25(+0.27%) |
Dec 06, 2019 | 91.62 | 91.87 | 91.57 | 91.80 | 3,062,012 | +0.19(+0.21%) |
Dec 05, 2019 | 91.46 | 91.70 | 91.38 | 91.61 | 4,718,574 | +0.27(+0.30%) |
Dec 04, 2019 | 91.43 | 91.60 | 91.31 | 91.34 | 3,057,888 | +0.21(+0.23%) |
Dec 03, 2019 | 91.03 | 91.17 | 90.96 | 91.13 | 3,313,233 | +0.18(+0.20%) |
Dec 02, 2019 | 91.24 | 91.33 | 90.89 | 90.95 | 4,954,416 | -0.37(-0.40%) |
Nov 29, 2019 | 91.47 | 91.48 | 91.26 | 91.32 | 2,649,979 | -0.23(-0.25%) |
Nov 27, 2019 | 91.65 | 91.66 | 91.48 | 91.55 | 1,716,396 | -0.13(-0.14%) |
Nov 26, 2019 | 91.60 | 91.75 | 91.54 | 91.68 | 2,216,517 | +0.24(+0.27%) |
Nov 25, 2019 | 91.50 | 91.65 | 91.43 | 91.44 | 2,199,713 | -0.01(-0.01%) |
Nov 22, 2019 | 91.39 | 91.45 | 91.31 | 91.44 | 3,130,030 | +0.24(+0.27%) |
Nov 21, 2019 | 91.34 | 91.42 | 91.11 | 91.20 | 2,288,238 | +0.01(+0.01%) |
Nov 20, 2019 | 91.17 | 91.29 | 91.08 | 91.19 | 3,396,641 | +0.15(+0.17%) |
Nov 19, 2019 | 91.04 | 91.13 | 90.94 | 91.04 | 2,222,489 | -0.20(-0.22%) |
Nov 18, 2019 | 91.53 | 91.57 | 91.15 | 91.24 | 4,723,433 | -0.44(-0.48%) |
Nov 15, 2019 | 91.73 | 91.87 | 91.67 | 91.67 | 2,794,240 | +0.07(+0.08%) |
Nov 14, 2019 | 91.61 | 91.72 | 91.48 | 91.60 | 3,470,572 | +0.48(+0.53%) |
Nov 13, 2019 | 91.16 | 91.22 | 91.09 | 91.12 | 2,744,766 | -0.14(-0.15%) |
Nov 12, 2019 | 91.46 | 91.47 | 91.22 | 91.26 | 3,361,871 | -0.19(-0.20%) |
Nov 11, 2019 | 91.44 | 91.48 | 91.40 | 91.44 | 1,565,356 | -0.07(-0.08%) |
Nov 08, 2019 | 91.52 | 91.71 | 91.45 | 91.52 | 2,210,689 | +0.13(+0.14%) |
Nov 07, 2019 | 91.75 | 91.75 | 91.26 | 91.39 | 4,737,998 | -0.32(-0.35%) |
Nov 06, 2019 | 91.86 | 91.90 | 91.70 | 91.70 | 2,716,044 | +0.04(+0.04%) |
Nov 05, 2019 | 91.93 | 92.01 | 91.65 | 91.66 | 7,070,079 | -0.67(-0.72%) |
Nov 04, 2019 | 92.40 | 92.45 | 92.22 | 92.33 | 4,217,128 | -0.20(-0.21%) |