Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 105.28 | 105.66 | 105.26 | 105.58 | 10,546,867 | +0.53(+0.50%) |
Jan 30, 2020 | 105.13 | 105.39 | 104.98 | 105.05 | 4,758,392 | +0.10(+0.10%) |
Jan 29, 2020 | 104.59 | 105.00 | 104.58 | 104.95 | 2,624,344 | +0.50(+0.48%) |
Jan 28, 2020 | 104.70 | 104.73 | 104.41 | 104.45 | 2,077,909 | -0.35(-0.34%) |
Jan 27, 2020 | 104.79 | 104.81 | 104.64 | 104.80 | 4,130,358 | +0.70(+0.68%) |
Jan 24, 2020 | 103.86 | 104.26 | 103.83 | 104.10 | 8,568,189 | +0.37(+0.36%) |
Jan 23, 2020 | 103.72 | 103.91 | 103.68 | 103.73 | 2,042,817 | +0.26(+0.25%) |
Jan 22, 2020 | 103.45 | 103.53 | 103.40 | 103.47 | 1,930,849 | +0.02(+0.02%) |
Jan 21, 2020 | 103.28 | 103.49 | 103.26 | 103.45 | 2,544,321 | +0.41(+0.39%) |
Jan 17, 2020 | 102.89 | 103.04 | 102.85 | 103.04 | 2,837,484 | -0.08(-0.08%) |
Jan 16, 2020 | 103.18 | 103.24 | 103.04 | 103.13 | 2,373,838 | -0.21(-0.21%) |
Jan 15, 2020 | 103.28 | 103.34 | 103.16 | 103.34 | 2,953,900 | +0.26(+0.25%) |
Jan 14, 2020 | 102.93 | 103.09 | 102.91 | 103.08 | 2,566,694 | +0.20(+0.20%) |
Jan 13, 2020 | 102.87 | 102.90 | 102.75 | 102.88 | 2,886,772 | -0.12(-0.12%) |
Jan 10, 2020 | 102.85 | 103.06 | 102.85 | 103.00 | 2,808,321 | +0.22(+0.22%) |
Jan 09, 2020 | 102.47 | 102.80 | 102.42 | 102.78 | 3,975,479 | +0.07(+0.07%) |
Jan 08, 2020 | 103.03 | 103.15 | 102.57 | 102.70 | 5,488,239 | -0.24(-0.23%) |
Jan 07, 2020 | 103.07 | 103.16 | 102.94 | 102.94 | 2,202,136 | -0.15(-0.14%) |
Jan 06, 2020 | 103.38 | 103.39 | 103.01 | 103.09 | 2,931,812 | -0.11(-0.11%) |
Jan 03, 2020 | 102.91 | 103.22 | 102.80 | 103.20 | 4,147,242 | +0.68(+0.67%) |
Jan 02, 2020 | 102.48 | 102.72 | 102.42 | 102.52 | 4,344,561 | +0.47(+0.46%) |
Dec 31, 2019 | 102.25 | 102.29 | 102.03 | 102.04 | 3,026,074 | -0.37(-0.36%) |
Dec 30, 2019 | 102.13 | 102.41 | 102.06 | 102.41 | 2,198,430 | -0.06(-0.06%) |
Dec 27, 2019 | 102.41 | 102.52 | 102.41 | 102.48 | 1,912,899 | +0.15(+0.14%) |
Dec 26, 2019 | 102.22 | 102.33 | 102.09 | 102.33 | 1,496,075 | +0.15(+0.14%) |
Dec 24, 2019 | 101.88 | 102.22 | 101.87 | 102.18 | 926,206 | +0.18(+0.17%) |
Dec 23, 2019 | 102.13 | 102.19 | 101.92 | 102.01 | 1,954,397 | -0.09(-0.09%) |
Dec 20, 2019 | 101.94 | 102.12 | 101.91 | 102.10 | 5,033,808 | +0.00(+0.00%) |
Dec 19, 2019 | 101.95 | 102.23 | 101.91 | 102.10 | 2,119,914 | +0.08(+0.08%) |
Dec 18, 2019 | 102.23 | 102.26 | 101.91 | 102.02 | 2,433,221 | -0.28(-0.27%) |
Dec 17, 2019 | 102.41 | 102.46 | 102.23 | 102.30 | 3,754,859 | +0.01(+0.01%) |
Dec 16, 2019 | 102.51 | 102.51 | 102.22 | 102.29 | 3,275,829 | -0.48(-0.47%) |
Dec 13, 2019 | 102.44 | 102.83 | 102.14 | 102.77 | 4,501,855 | +0.60(+0.59%) |
Dec 12, 2019 | 102.88 | 102.90 | 101.98 | 102.17 | 5,938,909 | -0.81(-0.79%) |
Dec 11, 2019 | 102.71 | 103.06 | 102.69 | 102.98 | 2,663,639 | +0.42(+0.41%) |
Dec 10, 2019 | 102.76 | 102.80 | 102.54 | 102.56 | 1,846,353 | -0.12(-0.12%) |
Dec 09, 2019 | 102.81 | 102.82 | 102.66 | 102.68 | 2,085,983 | +0.08(+0.08%) |
Dec 06, 2019 | 102.51 | 102.80 | 102.46 | 102.59 | 2,939,294 | -0.31(-0.31%) |
Dec 05, 2019 | 102.76 | 103.01 | 102.75 | 102.91 | 3,312,016 | -0.24(-0.23%) |
Dec 04, 2019 | 103.33 | 103.42 | 102.98 | 103.15 | 2,241,425 | -0.40(-0.38%) |
Dec 03, 2019 | 103.16 | 103.70 | 103.15 | 103.55 | 7,097,740 | +0.92(+0.89%) |
Dec 02, 2019 | 102.50 | 102.73 | 102.44 | 102.63 | 7,383,861 | -0.37(-0.36%) |
Nov 29, 2019 | 103.05 | 103.06 | 102.88 | 103.00 | 3,122,033 | -0.08(-0.08%) |
Nov 27, 2019 | 103.14 | 103.18 | 103.03 | 103.08 | 2,547,497 | -0.27(-0.26%) |
Nov 26, 2019 | 103.31 | 103.39 | 103.26 | 103.35 | 3,877,108 | +0.19(+0.19%) |
Nov 25, 2019 | 103.12 | 103.19 | 103.10 | 103.16 | 3,870,469 | +0.05(+0.04%) |
Nov 22, 2019 | 103.18 | 103.22 | 103.03 | 103.11 | 2,036,004 | -0.02(-0.02%) |
Nov 21, 2019 | 103.14 | 103.23 | 103.00 | 103.13 | 3,309,114 | -0.26(-0.25%) |
Nov 20, 2019 | 103.21 | 103.42 | 103.13 | 103.39 | 4,157,425 | +0.38(+0.37%) |
Nov 19, 2019 | 102.83 | 103.05 | 102.83 | 103.01 | 8,998,209 | +0.19(+0.19%) |
Nov 18, 2019 | 102.81 | 102.92 | 102.78 | 102.81 | 2,407,336 | +0.18(+0.17%) |
Nov 15, 2019 | 102.56 | 102.74 | 102.55 | 102.64 | 2,279,619 | -0.08(-0.08%) |
Nov 14, 2019 | 102.65 | 102.84 | 102.60 | 102.72 | 3,455,060 | +0.52(+0.51%) |
Nov 13, 2019 | 102.31 | 102.34 | 102.14 | 102.20 | 2,681,112 | +0.28(+0.27%) |
Nov 12, 2019 | 101.87 | 102.01 | 101.72 | 101.93 | 4,816,337 | +0.05(+0.05%) |
Nov 11, 2019 | 102.00 | 102.03 | 101.77 | 101.88 | 1,699,840 | +0.11(+0.11%) |
Nov 08, 2019 | 101.82 | 102.14 | 101.77 | 101.77 | 3,295,130 | -0.14(-0.14%) |
Nov 07, 2019 | 102.20 | 102.20 | 101.53 | 101.91 | 6,380,295 | -0.82(-0.80%) |
Nov 06, 2019 | 102.65 | 102.83 | 102.45 | 102.73 | 4,473,435 | +0.30(+0.29%) |
Nov 05, 2019 | 102.59 | 102.63 | 102.33 | 102.44 | 7,657,051 | -0.55(-0.54%) |
Nov 04, 2019 | 103.06 | 103.11 | 102.94 | 102.99 | 4,492,441 | -0.53(-0.51%) |