Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.67 | 64,291 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.71 | 103.47 | 103.53 | 224,909 | +0.22(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.31 | 273,983 | +0.66(+0.65%) |
Dec 26, 2019 | 102.61 | 102.70 | 102.57 | 102.64 | 44,296 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.49 | 80,082 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.58 | 102.46 | 102.54 | 52,421 | +0.13(+0.12%) |
Dec 20, 2019 | 102.51 | 102.51 | 102.32 | 102.41 | 95,463 | -0.46(-0.45%) |
Dec 19, 2019 | 102.84 | 102.90 | 102.70 | 102.87 | 70,209 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.95 | 102.74 | 102.80 | 36,784 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,575 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.97 | 103.03 | 114,758 | +0.22(+0.22%) |
Dec 13, 2019 | 103.23 | 103.24 | 102.75 | 102.81 | 133,095 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.94 | 110,571 | -0.06(-0.06%) |
Dec 11, 2019 | 102.61 | 103.06 | 102.52 | 103.00 | 200,140 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,212 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,181 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,032 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.58 | 102.69 | 119,172 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.46 | 225,443 | -0.02(-0.02%) |
Dec 03, 2019 | 102.49 | 102.61 | 102.47 | 102.48 | 115,440 | -0.06(-0.06%) |
Dec 02, 2019 | 102.12 | 102.58 | 102.12 | 102.54 | 166,012 | +0.62(+0.60%) |
Nov 29, 2019 | 101.70 | 102.01 | 101.68 | 101.92 | 72,700 | +0.15(+0.14%) |
Nov 27, 2019 | 101.79 | 101.83 | 101.71 | 101.78 | 155,961 | -0.22(-0.22%) |
Nov 26, 2019 | 101.87 | 102.01 | 101.83 | 102.00 | 88,148 | +0.12(+0.11%) |
Nov 25, 2019 | 101.84 | 102.01 | 101.83 | 101.88 | 97,427 | -0.11(-0.11%) |
Nov 22, 2019 | 102.32 | 102.32 | 101.91 | 101.99 | 56,293 | -0.33(-0.32%) |
Nov 21, 2019 | 102.47 | 102.54 | 102.26 | 102.32 | 77,495 | -0.16(-0.15%) |
Nov 20, 2019 | 102.37 | 102.53 | 102.32 | 102.48 | 118,116 | -0.01(-0.01%) |
Nov 19, 2019 | 102.48 | 102.57 | 102.47 | 102.49 | 54,881 | -0.01(-0.01%) |
Nov 18, 2019 | 102.35 | 102.61 | 102.35 | 102.50 | 96,549 | +0.19(+0.18%) |
Nov 15, 2019 | 102.12 | 102.31 | 102.12 | 102.31 | 95,566 | +0.30(+0.30%) |
Nov 14, 2019 | 101.81 | 102.07 | 101.75 | 102.01 | 48,341 | +0.12(+0.11%) |
Nov 13, 2019 | 101.84 | 101.94 | 101.79 | 101.89 | 117,889 | -0.03(-0.03%) |
Nov 12, 2019 | 101.98 | 102.01 | 101.83 | 101.92 | 90,849 | -0.20(-0.20%) |
Nov 11, 2019 | 102.12 | 102.19 | 102.10 | 102.13 | 107,421 | +0.11(+0.10%) |
Nov 08, 2019 | 102.04 | 102.12 | 101.99 | 102.02 | 106,025 | -0.24(-0.24%) |
Nov 07, 2019 | 102.40 | 102.41 | 102.16 | 102.26 | 174,263 | -0.17(-0.17%) |
Nov 06, 2019 | 102.59 | 102.59 | 102.23 | 102.44 | 93,394 | -0.01(-0.01%) |
Nov 05, 2019 | 102.68 | 102.70 | 101.83 | 102.45 | 694,740 | -0.58(-0.56%) |
Nov 04, 2019 | 103.32 | 103.35 | 102.98 | 103.02 | 91,081 | -0.38(-0.37%) |
Nov 01, 2019 | 103.23 | 103.42 | 103.17 | 103.41 | 194,823 | +0.16(+0.15%) |
Oct 31, 2019 | 103.23 | 103.31 | 103.09 | 103.25 | 146,579 | +0.05(+0.05%) |
Oct 30, 2019 | 102.86 | 103.24 | 102.62 | 103.20 | 99,896 | +0.31(+0.30%) |
Oct 29, 2019 | 102.75 | 102.92 | 102.71 | 102.89 | 50,920 | +0.08(+0.08%) |
Oct 28, 2019 | 102.62 | 102.81 | 102.62 | 102.81 | 27,771 | +0.22(+0.21%) |
Oct 25, 2019 | 102.75 | 102.75 | 102.54 | 102.59 | 88,491 | -0.20(-0.19%) |
Oct 24, 2019 | 103.08 | 103.08 | 102.73 | 102.79 | 142,482 | -0.29(-0.28%) |
Oct 23, 2019 | 102.98 | 103.15 | 102.92 | 103.08 | 60,625 | -0.01(-0.01%) |
Oct 22, 2019 | 103.16 | 103.27 | 102.98 | 103.09 | 173,953 | -0.15(-0.14%) |
Oct 21, 2019 | 103.33 | 103.35 | 103.15 | 103.24 | 98,567 | -0.13(-0.12%) |
Oct 18, 2019 | 103.20 | 103.41 | 103.12 | 103.37 | 257,474 | +0.33(+0.32%) |
Oct 17, 2019 | 103.00 | 103.09 | 102.90 | 103.03 | 254,281 | +0.45(+0.44%) |
Oct 16, 2019 | 102.29 | 102.66 | 102.28 | 102.59 | 106,815 | +0.40(+0.39%) |
Oct 15, 2019 | 101.86 | 102.29 | 101.81 | 102.19 | 278,052 | +0.06(+0.06%) |
Oct 14, 2019 | 102.12 | 102.18 | 102.05 | 102.13 | 30,719 | -0.16(-0.15%) |
Oct 11, 2019 | 102.39 | 102.46 | 102.14 | 102.28 | 210,204 | +0.32(+0.32%) |
Oct 10, 2019 | 102.06 | 102.11 | 101.93 | 101.96 | 99,664 | +0.30(+0.30%) |
Oct 09, 2019 | 101.70 | 101.74 | 101.62 | 101.66 | 53,980 | +0.19(+0.18%) |
Oct 08, 2019 | 101.68 | 101.70 | 101.37 | 101.47 | 350,076 | -0.17(-0.17%) |
Oct 07, 2019 | 101.83 | 101.89 | 101.62 | 101.65 | 66,781 | -0.09(-0.09%) |
Oct 04, 2019 | 101.53 | 101.79 | 101.53 | 101.74 | 79,159 | +0.08(+0.08%) |
Oct 03, 2019 | 101.52 | 101.91 | 101.47 | 101.66 | 416,674 | +0.11(+0.11%) |
Oct 02, 2019 | 101.35 | 101.57 | 101.34 | 101.55 | 401,935 | +0.22(+0.21%) |