Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.80 | 105.15 | 102.34 | 102.73 | 6,818,466 | -2.41(-2.29%) |
Jan 30, 2020 | 104.50 | 105.46 | 103.85 | 105.15 | 5,681,476 | -0.20(-0.19%) |
Jan 29, 2020 | 106.57 | 106.93 | 105.30 | 105.34 | 3,392,945 | -0.72(-0.68%) |
Jan 28, 2020 | 106.09 | 106.84 | 106.05 | 106.06 | 3,845,997 | -0.04(-0.04%) |
Jan 27, 2020 | 105.46 | 106.85 | 105.20 | 106.11 | 4,710,553 | -0.03(-0.03%) |
Jan 24, 2020 | 107.58 | 107.71 | 105.78 | 106.13 | 3,800,834 | -1.52(-1.41%) |
Jan 23, 2020 | 107.45 | 107.94 | 106.47 | 107.66 | 4,636,230 | -0.11(-0.10%) |
Jan 22, 2020 | 108.21 | 108.71 | 107.11 | 107.76 | 4,685,106 | +0.69(+0.64%) |
Jan 21, 2020 | 105.90 | 107.24 | 105.73 | 107.08 | 6,289,068 | +1.15(+1.08%) |
Jan 17, 2020 | 105.86 | 106.65 | 105.51 | 105.93 | 5,512,867 | +0.15(+0.14%) |
Jan 16, 2020 | 105.12 | 106.17 | 104.82 | 105.78 | 4,516,471 | +1.36(+1.30%) |
Jan 15, 2020 | 104.27 | 105.38 | 104.08 | 104.42 | 4,138,738 | +0.26(+0.25%) |
Jan 14, 2020 | 104.46 | 104.72 | 103.38 | 104.16 | 6,398,494 | -0.86(-0.82%) |
Jan 13, 2020 | 105.29 | 105.66 | 104.27 | 105.02 | 3,783,521 | -0.56(-0.53%) |
Jan 10, 2020 | 105.64 | 105.87 | 104.94 | 105.58 | 3,574,413 | +0.22(+0.21%) |
Jan 09, 2020 | 104.17 | 105.61 | 104.08 | 105.36 | 5,754,183 | +1.68(+1.62%) |
Jan 08, 2020 | 102.62 | 104.03 | 102.56 | 103.68 | 6,160,931 | +1.79(+1.76%) |
Jan 07, 2020 | 101.75 | 102.61 | 101.58 | 101.89 | 4,993,370 | -0.36(-0.35%) |
Jan 06, 2020 | 100.80 | 102.30 | 100.65 | 102.25 | 3,744,079 | +0.90(+0.89%) |
Jan 03, 2020 | 100.70 | 101.82 | 100.61 | 101.35 | 3,106,739 | -0.60(-0.59%) |
Jan 02, 2020 | 101.86 | 102.26 | 100.65 | 101.95 | 4,401,416 | +0.99(+0.98%) |
Dec 31, 2019 | 100.56 | 100.97 | 99.85 | 100.96 | 3,153,484 | +0.46(+0.46%) |
Dec 30, 2019 | 101.25 | 101.36 | 100.15 | 100.50 | 2,374,144 | -0.37(-0.37%) |
Dec 27, 2019 | 100.47 | 101.09 | 100.10 | 100.87 | 2,762,894 | +0.69(+0.68%) |
Dec 26, 2019 | 100.75 | 100.86 | 99.81 | 100.19 | 3,306,430 | -0.58(-0.57%) |
Dec 24, 2019 | 101.03 | 101.24 | 100.51 | 100.77 | 1,446,745 | -0.11(-0.11%) |
Dec 23, 2019 | 100.78 | 101.09 | 100.43 | 100.87 | 4,207,318 | +0.13(+0.13%) |
Dec 20, 2019 | 102.08 | 102.69 | 100.40 | 100.74 | 11,655,933 | +0.22(+0.22%) |
Dec 19, 2019 | 100.88 | 101.24 | 99.88 | 100.52 | 5,776,788 | -0.27(-0.27%) |
Dec 18, 2019 | 101.07 | 101.46 | 100.70 | 100.79 | 5,526,724 | -0.49(-0.48%) |
Dec 17, 2019 | 101.83 | 102.43 | 101.10 | 101.28 | 4,362,877 | -0.17(-0.17%) |
Dec 16, 2019 | 101.03 | 101.83 | 100.98 | 101.45 | 4,859,379 | +0.90(+0.90%) |
Dec 13, 2019 | 99.25 | 100.87 | 99.06 | 100.55 | 4,719,705 | +1.01(+1.01%) |
Dec 12, 2019 | 98.69 | 100.16 | 98.51 | 99.54 | 4,224,126 | +0.58(+0.59%) |
Dec 11, 2019 | 98.79 | 99.06 | 98.46 | 98.95 | 3,271,096 | +0.60(+0.61%) |
Dec 10, 2019 | 98.63 | 99.10 | 98.23 | 98.35 | 4,347,628 | -0.08(-0.08%) |
Dec 09, 2019 | 99.93 | 100.07 | 98.32 | 98.43 | 3,842,540 | -1.74(-1.73%) |
Dec 06, 2019 | 99.64 | 100.64 | 99.27 | 100.17 | 4,090,381 | +0.79(+0.79%) |
Dec 05, 2019 | 99.15 | 99.47 | 98.51 | 99.38 | 3,619,389 | +0.23(+0.23%) |
Dec 04, 2019 | 98.45 | 99.32 | 98.30 | 99.15 | 3,390,940 | +0.84(+0.86%) |
Dec 03, 2019 | 97.47 | 98.78 | 97.44 | 98.31 | 4,119,498 | +0.07(+0.07%) |
Dec 02, 2019 | 98.49 | 98.86 | 97.15 | 98.23 | 3,872,405 | -0.43(-0.43%) |
Nov 29, 2019 | 99.41 | 99.54 | 98.23 | 98.66 | 3,146,056 | -0.96(-0.96%) |
Nov 27, 2019 | 98.65 | 99.83 | 98.52 | 99.62 | 3,801,687 | +1.01(+1.02%) |
Nov 26, 2019 | 99.20 | 99.33 | 98.16 | 98.61 | 10,603,296 | -0.40(-0.40%) |
Nov 25, 2019 | 98.52 | 99.08 | 98.02 | 99.00 | 6,382,017 | +0.85(+0.87%) |
Nov 22, 2019 | 98.18 | 98.72 | 98.00 | 98.15 | 6,286,016 | +0.29(+0.30%) |
Nov 21, 2019 | 98.82 | 99.44 | 97.14 | 97.86 | 7,932,814 | -1.15(-1.16%) |
Nov 20, 2019 | 98.68 | 100.08 | 98.53 | 99.01 | 6,807,562 | +0.64(+0.65%) |
Nov 19, 2019 | 99.63 | 99.70 | 96.98 | 98.38 | 8,515,333 | -0.16(-0.16%) |
Nov 18, 2019 | 100.33 | 101.38 | 98.43 | 98.54 | 8,521,196 | -0.72(-0.72%) |
Nov 15, 2019 | 97.38 | 99.33 | 97.34 | 99.25 | 7,026,663 | +2.52(+2.61%) |
Nov 14, 2019 | 97.38 | 97.42 | 95.87 | 96.73 | 3,839,341 | +0.18(+0.18%) |
Nov 13, 2019 | 96.28 | 96.76 | 95.96 | 96.55 | 2,546,388 | +0.34(+0.35%) |
Nov 12, 2019 | 96.12 | 96.53 | 95.77 | 96.21 | 2,724,885 | +0.59(+0.62%) |
Nov 11, 2019 | 95.41 | 96.31 | 94.82 | 95.62 | 3,489,208 | +0.82(+0.87%) |
Nov 08, 2019 | 94.88 | 95.29 | 94.47 | 94.80 | 2,611,119 | +0.20(+0.22%) |
Nov 07, 2019 | 95.08 | 95.20 | 93.90 | 94.59 | 2,969,556 | -0.06(-0.07%) |
Nov 06, 2019 | 93.67 | 95.02 | 93.47 | 94.66 | 4,125,484 | +1.19(+1.27%) |
Nov 05, 2019 | 94.72 | 94.74 | 92.88 | 93.47 | 4,669,184 | -1.43(-1.51%) |
Nov 04, 2019 | 96.54 | 96.54 | 94.74 | 94.90 | 3,979,608 | -1.26(-1.31%) |