Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.37 | 101.62 | 100.35 | 101.31 | 279,100 | +0.10(+0.10%) |
Jan 30, 2020 | 103.14 | 103.14 | 100.11 | 101.21 | 211,786 | -1.85(-1.80%) |
Jan 29, 2020 | 104.02 | 104.40 | 103.04 | 103.06 | 163,018 | -0.33(-0.32%) |
Jan 28, 2020 | 103.61 | 105.14 | 103.19 | 103.39 | 181,853 | +0.12(+0.12%) |
Jan 27, 2020 | 103.90 | 104.96 | 102.98 | 103.27 | 265,145 | -2.04(-1.94%) |
Jan 24, 2020 | 105.79 | 106.09 | 105.03 | 105.31 | 394,100 | -0.40(-0.38%) |
Jan 23, 2020 | 105.76 | 106.04 | 104.37 | 105.71 | 632,638 | -0.38(-0.36%) |
Jan 22, 2020 | 106.07 | 106.39 | 104.81 | 106.09 | 459,471 | +0.14(+0.13%) |
Jan 21, 2020 | 105.61 | 107.09 | 105.14 | 105.95 | 448,840 | -0.22(-0.21%) |
Jan 17, 2020 | 106.41 | 106.48 | 104.42 | 106.17 | 325,000 | -0.11(-0.10%) |
Jan 16, 2020 | 106.12 | 106.69 | 104.22 | 106.28 | 574,473 | +1.03(+0.98%) |
Jan 15, 2020 | 104.58 | 106.99 | 104.58 | 105.25 | 766,456 | +0.51(+0.49%) |
Jan 14, 2020 | 103.12 | 105.75 | 102.46 | 104.74 | 596,226 | +1.63(+1.58%) |
Jan 13, 2020 | 103.74 | 103.78 | 102.03 | 103.11 | 565,608 | -0.35(-0.34%) |
Jan 10, 2020 | 107.51 | 107.56 | 103.25 | 103.46 | 942,500 | -4.25(-3.95%) |
Jan 09, 2020 | 109.59 | 110.20 | 107.09 | 107.71 | 618,925 | -1.04(-0.96%) |
Jan 08, 2020 | 110.67 | 111.35 | 108.58 | 108.75 | 705,375 | -1.91(-1.73%) |
Jan 07, 2020 | 109.83 | 110.72 | 107.53 | 110.66 | 783,841 | +1.02(+0.93%) |
Jan 06, 2020 | 107.76 | 109.73 | 106.26 | 109.64 | 875,347 | +1.46(+1.35%) |
Jan 03, 2020 | 108.58 | 109.55 | 105.90 | 108.18 | 315,200 | -1.92(-1.74%) |
Jan 02, 2020 | 111.39 | 111.39 | 108.47 | 110.10 | 346,718 | -1.05(-0.94%) |
Dec 31, 2019 | 109.81 | 111.62 | 109.33 | 111.15 | 242,100 | +0.96(+0.87%) |
Dec 30, 2019 | 110.52 | 111.05 | 108.68 | 110.19 | 334,072 | -0.06(-0.05%) |
Dec 27, 2019 | 111.15 | 111.15 | 108.65 | 110.25 | 566,600 | -0.82(-0.74%) |
Dec 26, 2019 | 111.13 | 112.13 | 110.75 | 111.07 | 301,317 | +0.29(+0.26%) |
Dec 24, 2019 | 111.70 | 111.72 | 109.99 | 110.78 | 256,100 | -0.03(-0.03%) |
Dec 23, 2019 | 109.90 | 111.38 | 108.78 | 110.81 | 680,225 | +1.07(+0.98%) |
Dec 20, 2019 | 109.25 | 110.37 | 108.43 | 109.74 | 1,217,600 | +1.13(+1.04%) |
Dec 19, 2019 | 106.31 | 108.97 | 105.91 | 108.61 | 953,011 | +1.41(+1.32%) |
Dec 18, 2019 | 105.70 | 107.27 | 105.34 | 107.20 | 735,735 | +1.75(+1.66%) |
Dec 17, 2019 | 104.41 | 105.60 | 103.67 | 105.45 | 784,762 | +1.02(+0.98%) |
Dec 16, 2019 | 102.43 | 104.90 | 102.00 | 104.43 | 793,998 | +2.80(+2.76%) |
Dec 13, 2019 | 103.37 | 104.40 | 101.33 | 101.63 | 620,000 | -1.83(-1.77%) |
Dec 12, 2019 | 102.72 | 104.73 | 102.13 | 103.46 | 856,189 | +1.41(+1.38%) |
Dec 11, 2019 | 106.00 | 107.00 | 101.57 | 102.05 | 1,324,866 | -5.33(-4.96%) |
Dec 10, 2019 | 107.03 | 108.13 | 106.67 | 107.38 | 265,233 | +0.32(+0.30%) |
Dec 09, 2019 | 108.59 | 109.03 | 107.05 | 107.06 | 246,347 | -1.80(-1.65%) |
Dec 06, 2019 | 108.90 | 109.46 | 106.90 | 108.86 | 559,200 | +0.85(+0.79%) |
Dec 05, 2019 | 109.22 | 109.22 | 105.65 | 108.01 | 292,748 | -0.78(-0.72%) |
Dec 04, 2019 | 108.56 | 109.15 | 107.64 | 108.79 | 402,216 | +0.35(+0.32%) |
Dec 03, 2019 | 108.49 | 109.13 | 107.95 | 108.44 | 222,319 | -0.98(-0.90%) |
Dec 02, 2019 | 108.96 | 110.33 | 108.86 | 109.42 | 524,877 | +0.61(+0.56%) |
Nov 29, 2019 | 109.28 | 109.92 | 108.71 | 108.81 | 225,000 | -1.19(-1.08%) |
Nov 27, 2019 | 108.65 | 110.06 | 107.62 | 110.00 | 329,500 | +2.00(+1.85%) |
Nov 26, 2019 | 107.61 | 108.19 | 106.17 | 108.00 | 603,874 | +1.05(+0.98%) |
Nov 25, 2019 | 106.01 | 107.98 | 105.42 | 106.95 | 279,305 | +1.50(+1.42%) |
Nov 22, 2019 | 106.13 | 106.36 | 104.33 | 105.45 | 334,600 | -0.07(-0.07%) |
Nov 21, 2019 | 107.28 | 107.35 | 105.22 | 105.52 | 402,922 | -1.38(-1.29%) |
Nov 20, 2019 | 107.32 | 108.64 | 106.46 | 106.90 | 706,861 | -0.56(-0.52%) |
Nov 19, 2019 | 106.00 | 107.83 | 105.43 | 107.46 | 417,363 | +1.74(+1.65%) |
Nov 18, 2019 | 105.45 | 105.98 | 105.01 | 105.72 | 421,401 | +0.23(+0.22%) |
Nov 15, 2019 | 104.99 | 105.82 | 104.27 | 105.49 | 344,500 | +0.88(+0.84%) |
Nov 14, 2019 | 102.86 | 104.82 | 102.06 | 104.61 | 459,267 | +2.36(+2.31%) |
Nov 13, 2019 | 101.18 | 102.78 | 100.70 | 102.25 | 267,336 | +0.50(+0.49%) |
Nov 12, 2019 | 100.32 | 101.89 | 100.26 | 101.75 | 419,491 | +1.15(+1.14%) |
Nov 11, 2019 | 99.58 | 100.70 | 99.16 | 100.60 | 248,639 | +0.43(+0.43%) |
Nov 08, 2019 | 98.84 | 100.41 | 97.61 | 100.17 | 248,700 | +1.15(+1.16%) |
Nov 07, 2019 | 97.72 | 99.50 | 97.71 | 99.02 | 551,597 | +1.63(+1.67%) |
Nov 06, 2019 | 100.58 | 100.65 | 97.12 | 97.39 | 491,254 | -3.22(-3.20%) |
Nov 05, 2019 | 103.32 | 103.82 | 100.33 | 100.61 | 568,120 | -2.68(-2.59%) |
Nov 04, 2019 | 101.86 | 103.52 | 100.17 | 103.29 | 565,890 | +1.35(+1.32%) |