Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.16 | 107.87 | 104.28 | 104.94 | 2,794,347 | -2.57(-2.39%) |
Jan 30, 2020 | 106.62 | 108.33 | 104.62 | 107.51 | 2,388,300 | -1.26(-1.16%) |
Jan 29, 2020 | 108.27 | 109.61 | 107.98 | 108.76 | 2,319,703 | +0.75(+0.69%) |
Jan 28, 2020 | 106.17 | 108.51 | 106.17 | 108.01 | 2,064,960 | +2.44(+2.31%) |
Jan 27, 2020 | 105.19 | 106.35 | 104.90 | 105.58 | 1,120,601 | -0.81(-0.76%) |
Jan 24, 2020 | 106.96 | 107.20 | 105.72 | 106.39 | 979,310 | -0.34(-0.32%) |
Jan 23, 2020 | 105.64 | 106.78 | 105.18 | 106.73 | 1,460,867 | +0.58(+0.55%) |
Jan 22, 2020 | 106.68 | 106.95 | 106.11 | 106.15 | 1,276,838 | -0.33(-0.31%) |
Jan 21, 2020 | 106.31 | 107.04 | 106.13 | 106.48 | 1,428,977 | -0.18(-0.17%) |
Jan 17, 2020 | 105.65 | 106.65 | 105.64 | 106.65 | 2,396,153 | +1.24(+1.18%) |
Jan 16, 2020 | 105.32 | 105.51 | 104.80 | 105.41 | 1,421,346 | +0.57(+0.54%) |
Jan 15, 2020 | 104.16 | 105.17 | 104.05 | 104.84 | 1,489,979 | +0.65(+0.63%) |
Jan 14, 2020 | 104.44 | 104.80 | 103.86 | 104.19 | 1,616,156 | -0.46(-0.44%) |
Jan 13, 2020 | 104.43 | 105.00 | 104.37 | 104.64 | 1,637,360 | +0.28(+0.27%) |
Jan 10, 2020 | 104.88 | 105.05 | 104.15 | 104.36 | 1,491,977 | -0.31(-0.29%) |
Jan 09, 2020 | 104.42 | 105.01 | 104.34 | 104.67 | 1,366,091 | +0.74(+0.71%) |
Jan 08, 2020 | 104.31 | 104.97 | 103.91 | 103.94 | 1,420,560 | -0.31(-0.30%) |
Jan 07, 2020 | 104.40 | 104.89 | 103.91 | 104.24 | 1,086,289 | -0.32(-0.30%) |
Jan 06, 2020 | 104.02 | 104.60 | 103.77 | 104.56 | 1,438,872 | +0.03(+0.03%) |
Jan 03, 2020 | 103.68 | 104.73 | 103.55 | 104.53 | 1,590,871 | -0.16(-0.15%) |
Jan 02, 2020 | 104.26 | 104.69 | 103.82 | 104.69 | 2,155,529 | +0.60(+0.57%) |
Dec 31, 2019 | 104.38 | 104.63 | 103.74 | 104.09 | 1,972,963 | -0.39(-0.38%) |
Dec 30, 2019 | 104.90 | 104.99 | 104.11 | 104.49 | 1,372,222 | -0.19(-0.18%) |
Dec 27, 2019 | 104.59 | 104.91 | 104.38 | 104.67 | 1,117,056 | +0.18(+0.17%) |
Dec 26, 2019 | 104.67 | 104.83 | 104.14 | 104.50 | 660,414 | +0.25(+0.24%) |
Dec 24, 2019 | 104.14 | 104.47 | 103.91 | 104.24 | 419,230 | +0.27(+0.26%) |
Dec 23, 2019 | 104.76 | 105.19 | 103.89 | 103.97 | 1,372,964 | -0.97(-0.93%) |
Dec 20, 2019 | 106.02 | 106.46 | 104.80 | 104.94 | 2,538,608 | +0.10(+0.10%) |
Dec 19, 2019 | 103.99 | 105.27 | 103.84 | 104.84 | 1,530,923 | +0.63(+0.61%) |
Dec 18, 2019 | 104.97 | 105.18 | 104.02 | 104.21 | 2,283,691 | -0.49(-0.46%) |
Dec 17, 2019 | 104.42 | 104.82 | 104.04 | 104.69 | 2,087,013 | +0.37(+0.36%) |
Dec 16, 2019 | 104.04 | 104.49 | 102.97 | 104.32 | 1,540,479 | +1.04(+1.00%) |
Dec 13, 2019 | 102.14 | 103.43 | 101.89 | 103.28 | 1,534,039 | +0.24(+0.24%) |
Dec 12, 2019 | 101.84 | 103.22 | 101.81 | 103.04 | 1,391,545 | +1.22(+1.20%) |
Dec 11, 2019 | 101.56 | 102.09 | 101.49 | 101.81 | 1,764,989 | +0.25(+0.25%) |
Dec 10, 2019 | 101.35 | 101.66 | 101.10 | 101.56 | 1,477,823 | +0.34(+0.33%) |
Dec 09, 2019 | 101.18 | 101.52 | 100.78 | 101.22 | 1,187,294 | +0.08(+0.08%) |
Dec 06, 2019 | 101.00 | 101.38 | 100.44 | 101.14 | 1,331,220 | +0.82(+0.82%) |
Dec 05, 2019 | 100.40 | 100.54 | 99.85 | 100.32 | 1,259,332 | +0.23(+0.23%) |
Dec 04, 2019 | 99.13 | 100.25 | 99.02 | 100.09 | 1,703,529 | +1.02(+1.03%) |
Dec 03, 2019 | 99.14 | 99.60 | 98.81 | 99.07 | 1,776,427 | -0.84(-0.84%) |
Dec 02, 2019 | 100.40 | 101.02 | 99.84 | 99.91 | 1,300,622 | -1.06(-1.05%) |
Nov 29, 2019 | 101.08 | 101.54 | 100.82 | 100.97 | 676,741 | -0.26(-0.26%) |
Nov 27, 2019 | 101.03 | 101.57 | 100.49 | 101.23 | 1,185,554 | +0.16(+0.16%) |
Nov 26, 2019 | 101.03 | 101.38 | 100.60 | 101.07 | 2,683,946 | +0.16(+0.16%) |
Nov 25, 2019 | 101.16 | 101.59 | 100.54 | 100.91 | 2,171,152 | +0.07(+0.07%) |
Nov 22, 2019 | 100.22 | 100.92 | 100.06 | 100.84 | 1,714,061 | +0.76(+0.76%) |
Nov 21, 2019 | 99.96 | 100.29 | 99.25 | 100.09 | 2,204,482 | -0.04(-0.04%) |
Nov 20, 2019 | 99.86 | 100.42 | 99.50 | 100.12 | 1,883,247 | -0.02(-0.02%) |
Nov 19, 2019 | 99.50 | 100.50 | 99.34 | 100.14 | 1,796,911 | +0.88(+0.89%) |
Nov 18, 2019 | 99.04 | 99.45 | 98.58 | 99.26 | 1,624,253 | +0.69(+0.70%) |
Nov 15, 2019 | 98.43 | 98.91 | 98.10 | 98.57 | 1,826,762 | +0.15(+0.15%) |
Nov 14, 2019 | 98.05 | 98.45 | 97.67 | 98.42 | 1,603,332 | +0.33(+0.33%) |
Nov 13, 2019 | 97.08 | 98.40 | 96.59 | 98.10 | 1,927,761 | +0.78(+0.81%) |
Nov 12, 2019 | 96.92 | 97.50 | 96.72 | 97.31 | 1,108,251 | +0.69(+0.72%) |
Nov 11, 2019 | 95.77 | 96.95 | 95.66 | 96.62 | 1,312,990 | +0.09(+0.10%) |
Nov 08, 2019 | 96.21 | 96.58 | 95.70 | 96.53 | 1,548,381 | +0.11(+0.12%) |
Nov 07, 2019 | 97.11 | 97.33 | 96.29 | 96.41 | 1,433,925 | -0.24(-0.25%) |
Nov 06, 2019 | 94.99 | 96.70 | 94.99 | 96.66 | 1,334,970 | +1.64(+1.72%) |
Nov 05, 2019 | 96.11 | 96.42 | 94.75 | 95.02 | 2,362,636 | -0.92(-0.96%) |
Nov 04, 2019 | 97.87 | 97.97 | 95.44 | 95.95 | 1,995,825 | -1.48(-1.52%) |