Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.75 | 102.75 | 102.75 | 0 | -0.43(-0.42%) | |
Dec 30, 2019 | 103.50 | 103.61 | 102.86 | 103.18 | 1,294,080 | -0.29(-0.28%) |
Dec 27, 2019 | 103.68 | 103.76 | 103.16 | 103.47 | 1,017,087 | +0.04(+0.04%) |
Dec 24, 2019 | 103.43 | 103.43 | 103.43 | 0 | -0.09(-0.09%) | |
Dec 23, 2019 | 104.40 | 104.50 | 103.48 | 103.52 | 1,452,887 | -0.89(-0.85%) |
Dec 20, 2019 | 103.81 | 104.60 | 103.75 | 104.41 | 7,372,639 | +0.58(+0.56%) |
Dec 19, 2019 | 103.74 | 104.01 | 103.54 | 103.83 | 2,102,064 | -0.06(-0.06%) |
Dec 18, 2019 | 104.50 | 104.66 | 103.68 | 103.89 | 3,102,461 | -0.86(-0.82%) |
Dec 17, 2019 | 104.50 | 104.86 | 103.77 | 104.75 | 2,586,696 | -0.05(-0.05%) |
Dec 16, 2019 | 105.20 | 105.30 | 104.79 | 104.80 | 1,332,202 | -0.04(-0.04%) |
Dec 13, 2019 | 104.20 | 105.15 | 103.82 | 104.84 | 3,540,325 | +1.09(+1.05%) |
Dec 12, 2019 | 103.50 | 104.28 | 103.50 | 103.75 | 2,318,085 | +0.02(+0.02%) |
Dec 11, 2019 | 103.72 | 104.25 | 103.59 | 103.73 | 1,896,579 | -0.24(-0.23%) |
Dec 10, 2019 | 104.40 | 104.40 | 103.65 | 103.97 | 1,927,854 | -0.48(-0.46%) |
Dec 09, 2019 | 104.75 | 104.90 | 104.13 | 104.45 | 1,716,344 | -0.54(-0.51%) |
Dec 06, 2019 | 105.11 | 105.56 | 104.86 | 104.99 | 1,918,412 | +0.23(+0.22%) |
Dec 05, 2019 | 104.75 | 104.95 | 103.35 | 104.76 | 4,386,244 | -0.19(-0.18%) |
Dec 04, 2019 | 105.66 | 105.86 | 104.61 | 104.95 | 4,726,546 | -2.23(-2.08%) |
Dec 03, 2019 | 107.47 | 107.50 | 106.72 | 107.18 | 2,412,097 | -0.88(-0.81%) |
Dec 02, 2019 | 108.66 | 108.76 | 107.91 | 108.06 | 3,741,383 | -0.67(-0.62%) |
Nov 29, 2019 | 108.55 | 108.85 | 108.35 | 108.73 | 1,020,254 | +0.06(+0.06%) |
Nov 28, 2019 | 108.66 | 108.95 | 108.39 | 108.67 | 537,190 | -0.13(-0.12%) |
Nov 27, 2019 | 108.68 | 109.18 | 108.43 | 108.80 | 1,067,761 | +0.18(+0.17%) |
Nov 26, 2019 | 109.11 | 109.20 | 108.18 | 108.62 | 2,286,826 | -0.74(-0.68%) |
Nov 25, 2019 | 109.24 | 109.68 | 109.08 | 109.36 | 5,087,891 | +0.11(+0.10%) |
Nov 22, 2019 | 109.25 | 109.42 | 109.02 | 109.25 | 1,210,776 | +0.09(+0.08%) |
Nov 21, 2019 | 108.80 | 109.27 | 108.70 | 109.16 | 2,421,027 | +0.32(+0.29%) |
Nov 20, 2019 | 108.70 | 109.24 | 108.49 | 108.84 | 2,349,600 | -0.02(-0.02%) |
Nov 19, 2019 | 108.96 | 108.99 | 108.45 | 108.86 | 2,815,245 | +0.06(+0.06%) |
Nov 18, 2019 | 108.44 | 108.91 | 108.44 | 108.80 | 1,055,117 | -0.01(-0.01%) |
Nov 15, 2019 | 108.35 | 108.85 | 108.08 | 108.81 | 1,400,212 | +0.54(+0.50%) |
Nov 14, 2019 | 108.34 | 108.47 | 107.98 | 108.27 | 969,898 | +0.07(+0.06%) |
Nov 13, 2019 | 107.80 | 108.51 | 107.73 | 108.20 | 1,419,296 | -0.08(-0.07%) |
Nov 12, 2019 | 108.25 | 108.36 | 107.95 | 108.28 | 3,017,859 | +0.08(+0.07%) |
Nov 11, 2019 | 108.21 | 108.32 | 107.87 | 108.20 | 991,355 | -0.24(-0.22%) |
Nov 08, 2019 | 108.64 | 108.78 | 108.21 | 108.44 | 962,079 | -0.02(-0.02%) |
Nov 07, 2019 | 108.25 | 108.68 | 108.17 | 108.46 | 1,359,630 | +0.36(+0.33%) |
Nov 06, 2019 | 107.79 | 108.19 | 107.67 | 108.10 | 1,827,673 | +0.20(+0.19%) |
Nov 05, 2019 | 107.32 | 108.12 | 107.32 | 107.90 | 2,398,018 | +0.52(+0.48%) |
Nov 04, 2019 | 107.15 | 107.87 | 106.99 | 107.38 | 4,895,806 | +0.73(+0.68%) |
Nov 01, 2019 | 106.57 | 106.92 | 106.22 | 106.65 | 1,397,079 | +0.41(+0.39%) |
Oct 31, 2019 | 106.22 | 106.80 | 105.72 | 106.24 | 2,285,932 | -0.26(-0.24%) |
Oct 30, 2019 | 105.81 | 106.68 | 105.62 | 106.50 | 4,725,821 | +0.46(+0.43%) |
Oct 29, 2019 | 105.50 | 106.43 | 105.50 | 106.04 | 3,526,306 | +0.12(+0.11%) |
Oct 28, 2019 | 106.25 | 106.53 | 105.92 | 105.92 | 1,390,877 | -0.10(-0.09%) |
Oct 25, 2019 | 105.51 | 106.28 | 105.51 | 106.02 | 2,992,333 | +0.21(+0.20%) |
Oct 24, 2019 | 106.59 | 106.59 | 105.47 | 105.81 | 3,571,391 | -0.46(-0.43%) |
Oct 23, 2019 | 106.03 | 106.37 | 105.93 | 106.27 | 4,806,183 | -1.00(-0.93%) |
Oct 22, 2019 | 107.93 | 108.16 | 107.26 | 107.27 | 3,218,598 | -0.43(-0.40%) |
Oct 21, 2019 | 107.09 | 107.96 | 107.09 | 107.70 | 4,197,010 | +0.75(+0.70%) |
Oct 18, 2019 | 107.24 | 107.29 | 106.40 | 106.95 | 3,606,653 | +0.32(+0.30%) |
Oct 17, 2019 | 107.02 | 107.19 | 106.19 | 106.63 | 3,722,623 | -0.53(-0.49%) |
Oct 16, 2019 | 107.03 | 107.42 | 106.86 | 107.16 | 3,100,147 | +0.14(+0.13%) |
Oct 15, 2019 | 106.81 | 107.63 | 106.69 | 107.02 | 2,948,958 | +0.69(+0.65%) |
Oct 11, 2019 | 106.33 | 106.33 | 106.33 | 0 | +0.57(+0.54%) | |
Oct 10, 2019 | 105.14 | 106.36 | 105.14 | 105.76 | 1,432,510 | +0.27(+0.26%) |
Oct 09, 2019 | 105.40 | 105.78 | 104.51 | 105.49 | 1,791,170 | +1.01(+0.97%) |
Oct 08, 2019 | 105.01 | 105.15 | 104.42 | 104.48 | 2,410,870 | -1.11(-1.05%) |
Oct 07, 2019 | 105.60 | 106.08 | 105.52 | 105.59 | 1,700,408 | -0.26(-0.25%) |
Oct 04, 2019 | 105.45 | 105.88 | 104.55 | 105.85 | 3,407,564 | +0.67(+0.64%) |
Oct 03, 2019 | 105.08 | 105.23 | 104.05 | 105.18 | 3,666,907 | -0.13(-0.12%) |
Oct 02, 2019 | 106.00 | 106.17 | 104.64 | 105.31 | 3,304,710 | -1.42(-1.33%) |