Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 97.51 | 97.51 | 91.54 | 93.67 | 2,668,386 | -6.05(-6.07%) |
Jan 30, 2020 | 100.08 | 101.17 | 98.78 | 99.72 | 967,809 | -1.57(-1.55%) |
Jan 29, 2020 | 102.53 | 103.34 | 101.19 | 101.30 | 587,342 | -0.30(-0.29%) |
Jan 28, 2020 | 101.19 | 101.90 | 100.67 | 101.60 | 619,643 | +0.83(+0.83%) |
Jan 27, 2020 | 101.51 | 101.56 | 100.30 | 100.76 | 699,307 | -2.87(-2.77%) |
Jan 24, 2020 | 104.57 | 104.97 | 103.29 | 103.63 | 770,052 | -0.97(-0.93%) |
Jan 23, 2020 | 104.94 | 105.07 | 103.38 | 104.60 | 658,535 | -1.09(-1.03%) |
Jan 22, 2020 | 106.86 | 107.08 | 105.67 | 105.69 | 782,983 | -0.70(-0.66%) |
Jan 21, 2020 | 105.98 | 107.09 | 105.41 | 106.38 | 1,021,889 | -0.04(-0.03%) |
Jan 17, 2020 | 107.16 | 107.79 | 106.10 | 106.42 | 1,346,292 | -0.50(-0.47%) |
Jan 16, 2020 | 107.51 | 108.28 | 106.56 | 106.92 | 871,076 | -0.05(-0.05%) |
Jan 15, 2020 | 106.85 | 108.20 | 106.73 | 106.97 | 599,091 | -0.23(-0.21%) |
Jan 14, 2020 | 106.93 | 108.03 | 106.32 | 107.20 | 946,741 | +0.29(+0.27%) |
Jan 13, 2020 | 106.05 | 107.27 | 105.79 | 106.91 | 519,564 | +1.01(+0.96%) |
Jan 10, 2020 | 106.75 | 106.93 | 105.72 | 105.89 | 613,257 | -0.77(-0.72%) |
Jan 09, 2020 | 106.28 | 106.66 | 105.57 | 106.66 | 1,103,095 | +0.71(+0.67%) |
Jan 08, 2020 | 106.56 | 107.15 | 105.48 | 105.96 | 913,062 | -0.83(-0.78%) |
Jan 07, 2020 | 106.00 | 107.79 | 105.09 | 106.79 | 1,360,597 | -0.42(-0.39%) |
Jan 06, 2020 | 107.62 | 108.15 | 106.99 | 107.21 | 786,087 | -1.19(-1.10%) |
Jan 03, 2020 | 108.63 | 109.27 | 108.33 | 108.40 | 851,709 | -1.49(-1.36%) |
Jan 02, 2020 | 112.13 | 112.75 | 109.79 | 109.89 | 1,006,940 | -1.53(-1.37%) |
Dec 31, 2019 | 110.92 | 111.55 | 110.75 | 111.42 | 699,444 | +0.38(+0.34%) |
Dec 30, 2019 | 111.66 | 111.89 | 110.82 | 111.04 | 460,417 | -0.56(-0.50%) |
Dec 27, 2019 | 112.07 | 112.46 | 111.59 | 111.61 | 590,163 | +0.19(+0.17%) |
Dec 26, 2019 | 111.37 | 111.62 | 110.54 | 111.42 | 432,829 | -0.25(-0.23%) |
Dec 24, 2019 | 111.59 | 111.95 | 111.02 | 111.67 | 184,640 | +0.16(+0.15%) |
Dec 23, 2019 | 111.55 | 111.99 | 110.65 | 111.51 | 757,706 | -0.13(-0.11%) |
Dec 20, 2019 | 110.84 | 112.55 | 110.19 | 111.63 | 2,390,045 | +0.79(+0.71%) |
Dec 19, 2019 | 110.19 | 111.70 | 109.42 | 110.84 | 1,199,882 | +1.25(+1.14%) |
Dec 18, 2019 | 111.44 | 111.60 | 109.41 | 109.60 | 1,286,983 | -1.93(-1.73%) |
Dec 17, 2019 | 111.93 | 112.55 | 109.92 | 111.52 | 1,002,033 | -0.41(-0.36%) |
Dec 16, 2019 | 113.35 | 114.24 | 111.87 | 111.93 | 1,263,603 | -0.72(-0.63%) |
Dec 13, 2019 | 113.66 | 114.31 | 112.47 | 112.65 | 467,511 | -0.80(-0.71%) |
Dec 12, 2019 | 111.06 | 113.61 | 110.64 | 113.45 | 722,500 | +2.33(+2.09%) |
Dec 11, 2019 | 110.18 | 111.28 | 109.84 | 111.12 | 859,498 | +1.67(+1.52%) |
Dec 10, 2019 | 111.95 | 111.95 | 109.25 | 109.46 | 984,695 | -2.63(-2.35%) |
Dec 09, 2019 | 113.29 | 113.42 | 111.58 | 112.09 | 509,935 | -1.22(-1.08%) |
Dec 06, 2019 | 112.66 | 113.63 | 112.39 | 113.32 | 566,406 | +1.70(+1.52%) |
Dec 05, 2019 | 110.88 | 111.71 | 110.12 | 111.61 | 606,251 | +1.10(+1.00%) |
Dec 04, 2019 | 111.35 | 112.53 | 110.44 | 110.51 | 1,000,114 | -0.41(-0.37%) |
Dec 03, 2019 | 111.38 | 111.38 | 110.00 | 110.92 | 730,546 | -2.03(-1.79%) |
Dec 02, 2019 | 113.89 | 114.61 | 112.66 | 112.94 | 789,638 | -0.70(-0.61%) |
Nov 29, 2019 | 114.37 | 114.53 | 113.51 | 113.64 | 284,308 | -0.87(-0.76%) |
Nov 27, 2019 | 115.42 | 115.42 | 114.12 | 114.51 | 699,002 | -0.78(-0.68%) |
Nov 26, 2019 | 114.44 | 115.41 | 114.01 | 115.29 | 612,084 | +0.89(+0.78%) |
Nov 25, 2019 | 113.14 | 114.54 | 112.66 | 114.40 | 605,973 | +1.47(+1.30%) |
Nov 22, 2019 | 112.47 | 113.80 | 112.38 | 112.94 | 554,914 | +0.83(+0.74%) |
Nov 21, 2019 | 112.61 | 112.86 | 111.87 | 112.10 | 715,347 | -0.34(-0.30%) |
Nov 20, 2019 | 113.22 | 113.99 | 112.31 | 112.44 | 567,308 | -1.49(-1.31%) |
Nov 19, 2019 | 114.31 | 114.38 | 112.22 | 113.93 | 691,475 | +0.37(+0.33%) |
Nov 18, 2019 | 113.49 | 113.75 | 112.29 | 113.56 | 1,112,585 | -0.43(-0.38%) |
Nov 15, 2019 | 114.89 | 115.46 | 113.56 | 113.99 | 696,571 | -0.32(-0.28%) |
Nov 14, 2019 | 113.22 | 114.48 | 113.22 | 114.31 | 422,424 | +0.81(+0.72%) |
Nov 13, 2019 | 114.01 | 114.43 | 113.11 | 113.50 | 470,342 | -1.38(-1.20%) |
Nov 12, 2019 | 115.14 | 115.58 | 114.61 | 114.88 | 484,913 | +0.19(+0.17%) |
Nov 11, 2019 | 114.34 | 115.14 | 114.34 | 114.69 | 552,974 | -0.52(-0.46%) |
Nov 08, 2019 | 113.78 | 116.63 | 113.44 | 115.22 | 978,780 | +1.42(+1.25%) |
Nov 07, 2019 | 113.05 | 114.08 | 112.45 | 113.80 | 858,596 | +0.60(+0.53%) |
Nov 06, 2019 | 112.40 | 113.26 | 111.76 | 113.20 | 690,413 | +0.54(+0.48%) |
Nov 05, 2019 | 112.28 | 113.72 | 112.01 | 112.66 | 675,835 | +0.74(+0.66%) |
Nov 04, 2019 | 112.08 | 112.32 | 111.02 | 111.91 | 1,013,071 | +1.05(+0.95%) |