Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.98 | 108.41 | 106.21 | 106.76 | 8,338,722 | -1.95(-1.79%) |
Jan 30, 2020 | 107.80 | 108.84 | 107.54 | 108.71 | 4,913,270 | +0.64(+0.60%) |
Jan 29, 2020 | 108.69 | 109.21 | 108.06 | 108.06 | 4,048,921 | -0.66(-0.61%) |
Jan 28, 2020 | 108.15 | 109.01 | 108.12 | 108.73 | 5,651,845 | +0.69(+0.64%) |
Jan 27, 2020 | 105.55 | 108.38 | 105.07 | 108.04 | 7,525,751 | +1.39(+1.30%) |
Jan 24, 2020 | 108.17 | 108.20 | 106.44 | 106.65 | 4,700,793 | -1.34(-1.24%) |
Jan 23, 2020 | 108.36 | 108.46 | 107.27 | 107.99 | 4,616,779 | -0.27(-0.25%) |
Jan 22, 2020 | 107.44 | 108.66 | 107.40 | 108.26 | 5,282,767 | +0.48(+0.44%) |
Jan 21, 2020 | 106.85 | 107.88 | 106.79 | 107.78 | 7,884,577 | +0.59(+0.55%) |
Jan 17, 2020 | 108.21 | 108.45 | 106.90 | 107.20 | 10,772,338 | -0.88(-0.81%) |
Jan 16, 2020 | 107.70 | 108.10 | 107.50 | 108.08 | 5,756,026 | +0.58(+0.54%) |
Jan 15, 2020 | 106.89 | 108.05 | 106.79 | 107.50 | 7,992,210 | -0.84(-0.78%) |
Jan 14, 2020 | 107.67 | 108.36 | 107.36 | 108.34 | 7,062,645 | +0.28(+0.26%) |
Jan 13, 2020 | 108.52 | 108.68 | 107.58 | 108.06 | 6,555,200 | -0.47(-0.43%) |
Jan 10, 2020 | 109.32 | 109.42 | 108.15 | 108.52 | 6,493,751 | -0.91(-0.84%) |
Jan 09, 2020 | 108.31 | 109.44 | 108.24 | 109.44 | 5,966,573 | +1.12(+1.03%) |
Jan 08, 2020 | 108.45 | 108.85 | 107.87 | 108.32 | 6,301,374 | -0.37(-0.34%) |
Jan 07, 2020 | 109.34 | 109.58 | 108.35 | 108.69 | 7,345,205 | -1.02(-0.93%) |
Jan 06, 2020 | 109.47 | 110.12 | 108.89 | 109.71 | 6,912,244 | -0.22(-0.20%) |
Jan 03, 2020 | 110.28 | 110.77 | 109.65 | 109.93 | 5,792,182 | -0.98(-0.88%) |
Jan 02, 2020 | 110.83 | 111.80 | 110.69 | 110.91 | 7,254,761 | +0.09(+0.08%) |
Dec 31, 2019 | 111.43 | 111.71 | 110.21 | 110.82 | 5,271,421 | -0.52(-0.47%) |
Dec 30, 2019 | 111.71 | 111.72 | 111.09 | 111.34 | 3,159,111 | -0.18(-0.16%) |
Dec 27, 2019 | 111.84 | 111.84 | 111.19 | 111.52 | 3,802,544 | +0.06(+0.06%) |
Dec 26, 2019 | 111.53 | 111.76 | 110.92 | 111.45 | 4,529,605 | +0.01(+0.01%) |
Dec 24, 2019 | 111.09 | 111.53 | 110.97 | 111.44 | 2,388,681 | +0.45(+0.40%) |
Dec 23, 2019 | 112.08 | 112.54 | 110.97 | 110.99 | 4,810,634 | -1.18(-1.05%) |
Dec 20, 2019 | 113.28 | 113.88 | 111.92 | 112.17 | 8,530,469 | +0.20(+0.18%) |
Dec 19, 2019 | 111.84 | 112.36 | 111.69 | 111.97 | 4,787,325 | +0.20(+0.18%) |
Dec 18, 2019 | 113.31 | 113.46 | 111.75 | 111.77 | 5,472,459 | -1.32(-1.17%) |
Dec 17, 2019 | 112.78 | 113.48 | 112.55 | 113.09 | 4,907,143 | +0.69(+0.61%) |
Dec 16, 2019 | 112.29 | 113.16 | 112.29 | 112.40 | 5,738,169 | +0.23(+0.21%) |
Dec 13, 2019 | 111.11 | 112.50 | 110.98 | 112.17 | 5,755,077 | +0.49(+0.44%) |
Dec 12, 2019 | 110.97 | 112.00 | 110.67 | 111.67 | 4,449,470 | +0.71(+0.64%) |
Dec 11, 2019 | 111.34 | 111.57 | 110.53 | 110.97 | 3,760,255 | -0.13(-0.12%) |
Dec 10, 2019 | 111.29 | 111.49 | 110.98 | 111.10 | 4,592,325 | -0.20(-0.18%) |
Dec 09, 2019 | 111.50 | 111.77 | 111.13 | 111.30 | 5,164,717 | -0.39(-0.35%) |
Dec 06, 2019 | 111.04 | 111.71 | 110.89 | 111.69 | 4,656,824 | +1.05(+0.94%) |
Dec 05, 2019 | 110.37 | 110.76 | 109.49 | 110.65 | 4,667,983 | +0.47(+0.42%) |
Dec 04, 2019 | 110.58 | 110.66 | 109.82 | 110.18 | 5,985,705 | +0.02(+0.02%) |
Dec 03, 2019 | 109.91 | 110.43 | 109.33 | 110.16 | 7,278,261 | -0.57(-0.51%) |
Dec 02, 2019 | 110.61 | 110.82 | 109.39 | 110.73 | 6,108,882 | +0.18(+0.16%) |
Nov 29, 2019 | 110.60 | 111.37 | 110.47 | 110.55 | 3,401,101 | +0.31(+0.28%) |
Nov 27, 2019 | 110.83 | 111.21 | 110.22 | 110.25 | 3,705,846 | -0.40(-0.36%) |
Nov 26, 2019 | 110.43 | 110.75 | 109.96 | 110.65 | 6,778,448 | +0.25(+0.23%) |
Nov 25, 2019 | 111.40 | 111.42 | 109.45 | 110.39 | 6,335,716 | -0.41(-0.37%) |
Nov 22, 2019 | 111.54 | 111.68 | 110.72 | 110.80 | 4,140,288 | -0.46(-0.42%) |
Nov 21, 2019 | 110.31 | 111.40 | 110.16 | 111.27 | 4,634,623 | +0.68(+0.61%) |
Nov 20, 2019 | 111.59 | 111.84 | 109.91 | 110.59 | 5,467,870 | -0.71(-0.63%) |
Nov 19, 2019 | 111.50 | 111.73 | 111.13 | 111.30 | 4,002,345 | -0.33(-0.30%) |
Nov 18, 2019 | 109.96 | 112.21 | 109.76 | 111.63 | 7,053,725 | +1.28(+1.16%) |
Nov 15, 2019 | 112.03 | 112.33 | 109.89 | 110.35 | 10,929,995 | -1.65(-1.47%) |
Nov 14, 2019 | 115.67 | 116.39 | 110.94 | 112.00 | 24,241,938 | -0.31(-0.27%) |
Nov 13, 2019 | 110.62 | 112.66 | 110.15 | 112.31 | 8,620,929 | +1.73(+1.56%) |
Nov 12, 2019 | 111.03 | 111.40 | 110.29 | 110.58 | 5,454,276 | +0.07(+0.07%) |
Nov 11, 2019 | 110.19 | 111.06 | 109.80 | 110.51 | 4,781,807 | -0.37(-0.33%) |
Nov 08, 2019 | 111.69 | 112.22 | 110.41 | 110.88 | 4,129,731 | -0.73(-0.66%) |
Nov 07, 2019 | 111.40 | 112.25 | 110.97 | 111.61 | 4,783,280 | +0.68(+0.61%) |
Nov 06, 2019 | 110.31 | 111.05 | 110.20 | 110.93 | 3,892,475 | +0.59(+0.54%) |
Nov 05, 2019 | 109.24 | 110.60 | 108.68 | 110.34 | 4,541,108 | +1.20(+1.10%) |
Nov 04, 2019 | 109.91 | 110.57 | 108.77 | 109.14 | 4,984,085 | -0.05(-0.04%) |