Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.33 | 110.14 | 108.32 | 109.57 | 567,064 | +1.34(+1.24%) |
Jan 30, 2020 | 108.26 | 109.45 | 107.39 | 108.23 | 369,099 | +0.26(+0.24%) |
Jan 29, 2020 | 105.64 | 108.25 | 105.64 | 107.98 | 419,340 | +1.83(+1.72%) |
Jan 28, 2020 | 107.69 | 108.20 | 104.86 | 106.15 | 476,393 | -2.34(-2.16%) |
Jan 27, 2020 | 110.92 | 111.63 | 108.07 | 108.49 | 509,825 | -0.65(-0.59%) |
Jan 24, 2020 | 107.03 | 109.89 | 106.59 | 109.14 | 403,407 | +2.11(+1.97%) |
Jan 23, 2020 | 106.53 | 108.23 | 106.32 | 107.03 | 685,466 | -0.23(-0.21%) |
Jan 22, 2020 | 108.17 | 108.34 | 106.58 | 107.25 | 531,258 | -1.15(-1.06%) |
Jan 21, 2020 | 105.44 | 108.61 | 104.17 | 108.40 | 859,363 | +1.25(+1.17%) |
Jan 17, 2020 | 109.89 | 110.07 | 107.13 | 107.15 | 465,291 | -2.09(-1.91%) |
Jan 16, 2020 | 108.80 | 109.91 | 107.72 | 109.24 | 649,657 | +0.35(+0.32%) |
Jan 15, 2020 | 106.99 | 109.74 | 106.66 | 108.89 | 563,765 | +2.12(+1.98%) |
Jan 14, 2020 | 105.44 | 106.92 | 103.77 | 106.77 | 1,055,494 | +1.13(+1.07%) |
Jan 13, 2020 | 107.86 | 108.12 | 105.47 | 105.64 | 653,774 | -2.48(-2.29%) |
Jan 10, 2020 | 107.08 | 108.85 | 107.08 | 108.12 | 469,712 | +1.52(+1.43%) |
Jan 09, 2020 | 105.82 | 107.81 | 105.17 | 106.60 | 864,994 | +0.56(+0.53%) |
Jan 08, 2020 | 114.28 | 114.86 | 104.90 | 106.04 | 1,296,900 | -8.15(-7.14%) |
Jan 07, 2020 | 112.89 | 115.11 | 112.55 | 114.19 | 735,044 | +1.30(+1.15%) |
Jan 06, 2020 | 115.98 | 116.39 | 111.54 | 112.89 | 988,334 | -1.25(-1.10%) |
Jan 03, 2020 | 116.75 | 116.75 | 113.75 | 114.14 | 431,507 | -0.94(-0.82%) |
Jan 02, 2020 | 116.53 | 117.19 | 113.88 | 115.08 | 472,933 | -0.81(-0.70%) |
Dec 31, 2019 | 116.87 | 118.37 | 115.74 | 115.89 | 509,187 | -0.80(-0.69%) |
Dec 30, 2019 | 115.01 | 117.24 | 114.77 | 116.70 | 378,572 | +1.60(+1.39%) |
Dec 27, 2019 | 115.18 | 115.96 | 113.95 | 115.09 | 299,162 | -0.12(-0.11%) |
Dec 26, 2019 | 115.19 | 116.29 | 114.29 | 115.22 | 331,341 | +0.94(+0.82%) |
Dec 24, 2019 | 112.42 | 114.48 | 111.79 | 114.28 | 267,621 | +2.47(+2.21%) |
Dec 23, 2019 | 109.14 | 112.26 | 109.02 | 111.81 | 474,839 | +3.12(+2.87%) |
Dec 20, 2019 | 109.46 | 109.67 | 107.92 | 108.69 | 1,079,875 | -0.63(-0.58%) |
Dec 19, 2019 | 109.68 | 110.09 | 108.56 | 109.32 | 286,021 | -0.43(-0.39%) |
Dec 18, 2019 | 108.18 | 110.70 | 108.08 | 109.75 | 562,287 | +1.35(+1.24%) |
Dec 17, 2019 | 109.74 | 109.74 | 108.32 | 108.40 | 428,224 | -0.29(-0.27%) |
Dec 16, 2019 | 110.17 | 110.17 | 108.27 | 108.69 | 504,447 | -1.10(-1.00%) |
Dec 13, 2019 | 107.99 | 110.08 | 107.98 | 109.80 | 286,820 | +1.43(+1.32%) |
Dec 12, 2019 | 110.50 | 111.17 | 107.99 | 108.36 | 395,754 | -1.58(-1.44%) |
Dec 11, 2019 | 107.72 | 110.33 | 107.50 | 109.95 | 459,168 | +2.28(+2.12%) |
Dec 10, 2019 | 108.50 | 108.91 | 107.52 | 107.66 | 317,706 | -0.22(-0.20%) |
Dec 09, 2019 | 108.69 | 108.78 | 107.25 | 107.88 | 348,682 | +0.14(+0.13%) |
Dec 06, 2019 | 110.81 | 110.91 | 107.66 | 107.74 | 603,177 | -4.09(-3.65%) |
Dec 05, 2019 | 111.00 | 113.21 | 110.65 | 111.82 | 457,754 | +0.69(+0.62%) |
Dec 04, 2019 | 111.55 | 112.88 | 110.79 | 111.13 | 337,824 | -0.94(-0.84%) |
Dec 03, 2019 | 112.69 | 114.32 | 111.25 | 112.07 | 501,400 | +0.89(+0.80%) |
Dec 02, 2019 | 110.91 | 111.48 | 109.92 | 111.18 | 468,374 | +0.01(+0.01%) |
Nov 29, 2019 | 111.19 | 112.16 | 110.44 | 111.17 | 194,940 | +0.12(+0.11%) |
Nov 27, 2019 | 110.53 | 111.46 | 110.10 | 111.05 | 308,656 | -0.06(-0.05%) |
Nov 26, 2019 | 110.01 | 111.44 | 109.28 | 111.10 | 383,702 | +1.76(+1.61%) |
Nov 25, 2019 | 110.42 | 111.60 | 109.30 | 109.34 | 353,565 | -1.62(-1.46%) |
Nov 22, 2019 | 111.51 | 112.58 | 110.34 | 110.96 | 274,900 | -0.37(-0.33%) |
Nov 21, 2019 | 113.00 | 114.04 | 110.92 | 111.33 | 443,234 | -1.99(-1.76%) |
Nov 20, 2019 | 112.57 | 114.39 | 112.25 | 113.32 | 548,495 | +1.66(+1.49%) |
Nov 19, 2019 | 110.16 | 112.77 | 110.16 | 111.66 | 569,342 | +1.19(+1.08%) |
Nov 18, 2019 | 109.16 | 110.68 | 108.77 | 110.47 | 477,671 | +1.28(+1.17%) |
Nov 15, 2019 | 108.01 | 109.69 | 107.74 | 109.19 | 547,479 | +1.22(+1.13%) |
Nov 14, 2019 | 107.71 | 108.62 | 107.19 | 107.97 | 665,614 | +0.22(+0.20%) |
Nov 13, 2019 | 107.01 | 109.14 | 106.97 | 107.75 | 508,119 | +0.90(+0.84%) |
Nov 12, 2019 | 106.32 | 107.36 | 105.15 | 106.85 | 571,407 | +0.42(+0.39%) |
Nov 11, 2019 | 107.28 | 108.22 | 106.30 | 106.43 | 541,961 | -1.22(-1.14%) |
Nov 08, 2019 | 107.59 | 108.89 | 106.14 | 107.65 | 939,260 | -0.18(-0.17%) |
Nov 07, 2019 | 103.61 | 108.70 | 101.43 | 107.83 | 1,377,793 | +4.05(+3.90%) |
Nov 06, 2019 | 105.05 | 105.80 | 103.47 | 103.78 | 875,412 | -1.19(-1.14%) |
Nov 05, 2019 | 103.92 | 105.21 | 102.60 | 104.98 | 790,396 | -0.35(-0.33%) |
Nov 04, 2019 | 107.81 | 107.87 | 104.47 | 105.33 | 748,816 | -2.76(-2.55%) |