Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.64 | 108.23 | 107.35 | 108.17 | 671,761 | +0.53(+0.49%) |
Dec 30, 2019 | 108.22 | 108.57 | 107.55 | 107.64 | 614,555 | -0.42(-0.39%) |
Dec 27, 2019 | 108.30 | 108.82 | 107.69 | 108.06 | 716,155 | -0.46(-0.42%) |
Dec 26, 2019 | 108.17 | 108.61 | 108.03 | 108.52 | 612,393 | +0.58(+0.53%) |
Dec 24, 2019 | 107.81 | 108.26 | 107.44 | 107.94 | 533,964 | +0.50(+0.46%) |
Dec 23, 2019 | 108.48 | 108.73 | 107.34 | 107.44 | 1,026,063 | -0.88(-0.81%) |
Dec 20, 2019 | 109.48 | 109.48 | 108.23 | 108.32 | 2,382,024 | -0.74(-0.68%) |
Dec 19, 2019 | 108.67 | 109.37 | 108.40 | 109.06 | 829,708 | +0.54(+0.49%) |
Dec 18, 2019 | 108.27 | 109.13 | 108.11 | 108.53 | 1,162,000 | +0.06(+0.05%) |
Dec 17, 2019 | 108.91 | 109.48 | 108.32 | 108.47 | 1,176,178 | -0.48(-0.44%) |
Dec 16, 2019 | 107.99 | 109.01 | 107.93 | 108.95 | 1,920,308 | +1.32(+1.22%) |
Dec 13, 2019 | 107.22 | 107.94 | 107.06 | 107.63 | 1,058,700 | +0.05(+0.05%) |
Dec 12, 2019 | 106.55 | 107.61 | 106.18 | 107.58 | 1,635,449 | +0.83(+0.78%) |
Dec 11, 2019 | 107.25 | 107.51 | 106.60 | 106.75 | 1,220,872 | -0.22(-0.21%) |
Dec 10, 2019 | 107.50 | 107.92 | 106.89 | 106.98 | 1,247,325 | -0.63(-0.59%) |
Dec 09, 2019 | 107.63 | 108.46 | 107.56 | 107.61 | 1,357,068 | -0.28(-0.26%) |
Dec 06, 2019 | 108.64 | 108.98 | 107.88 | 107.89 | 1,090,791 | -0.16(-0.14%) |
Dec 05, 2019 | 108.07 | 108.22 | 107.58 | 108.05 | 896,925 | +0.25(+0.24%) |
Dec 04, 2019 | 108.16 | 108.86 | 107.67 | 107.80 | 1,008,341 | -0.34(-0.32%) |
Dec 03, 2019 | 108.46 | 108.50 | 107.18 | 108.14 | 2,100,579 | -0.67(-0.62%) |
Dec 02, 2019 | 109.36 | 109.61 | 107.81 | 108.81 | 1,504,667 | -0.88(-0.80%) |
Nov 29, 2019 | 109.88 | 110.00 | 109.43 | 109.68 | 1,180,333 | -0.69(-0.63%) |
Nov 27, 2019 | 111.11 | 111.11 | 109.56 | 110.37 | 1,567,366 | -0.44(-0.39%) |
Nov 26, 2019 | 111.07 | 111.47 | 110.02 | 110.81 | 7,338,155 | -0.07(-0.06%) |
Nov 25, 2019 | 110.99 | 111.55 | 110.75 | 110.88 | 1,464,275 | +0.28(+0.25%) |
Nov 22, 2019 | 110.24 | 111.12 | 109.83 | 110.59 | 1,851,445 | +0.50(+0.45%) |
Nov 21, 2019 | 109.92 | 110.30 | 109.38 | 110.10 | 1,929,482 | +0.31(+0.28%) |
Nov 20, 2019 | 109.94 | 110.54 | 109.36 | 109.79 | 1,579,799 | -0.40(-0.36%) |
Nov 19, 2019 | 109.92 | 110.55 | 109.36 | 110.19 | 1,524,187 | +0.76(+0.69%) |
Nov 18, 2019 | 109.49 | 109.75 | 109.11 | 109.43 | 1,500,368 | -0.04(-0.04%) |
Nov 15, 2019 | 108.80 | 109.55 | 108.31 | 109.47 | 2,350,690 | +1.17(+1.08%) |
Nov 14, 2019 | 108.37 | 108.83 | 108.06 | 108.30 | 1,248,541 | -0.53(-0.49%) |
Nov 13, 2019 | 107.97 | 109.14 | 107.97 | 108.84 | 1,072,914 | +0.50(+0.46%) |
Nov 12, 2019 | 108.48 | 108.71 | 107.95 | 108.34 | 1,963,935 | +0.12(+0.11%) |
Nov 11, 2019 | 107.58 | 108.42 | 107.25 | 108.22 | 1,590,243 | +0.56(+0.52%) |
Nov 08, 2019 | 106.90 | 107.68 | 106.56 | 107.66 | 1,171,899 | +0.60(+0.56%) |
Nov 07, 2019 | 106.85 | 107.29 | 106.32 | 107.06 | 2,097,129 | +0.50(+0.47%) |
Nov 06, 2019 | 105.72 | 106.84 | 105.59 | 106.55 | 1,509,062 | +0.78(+0.74%) |
Nov 05, 2019 | 106.75 | 106.98 | 105.63 | 105.77 | 2,185,092 | -0.45(-0.42%) |
Nov 04, 2019 | 106.53 | 107.01 | 106.19 | 106.22 | 1,443,489 | -0.28(-0.26%) |
Nov 01, 2019 | 106.05 | 106.88 | 105.59 | 106.50 | 1,552,967 | +0.66(+0.62%) |
Oct 31, 2019 | 105.57 | 105.95 | 105.16 | 105.84 | 1,462,502 | +0.04(+0.04%) |
Oct 30, 2019 | 104.38 | 105.83 | 104.02 | 105.80 | 1,690,522 | +1.60(+1.54%) |
Oct 29, 2019 | 104.07 | 104.60 | 103.78 | 104.20 | 1,846,498 | +0.29(+0.28%) |
Oct 28, 2019 | 102.60 | 104.14 | 102.46 | 103.91 | 1,635,696 | +1.20(+1.16%) |
Oct 25, 2019 | 105.12 | 105.12 | 101.43 | 102.71 | 3,041,755 | -2.07(-1.98%) |
Oct 24, 2019 | 104.01 | 105.45 | 102.09 | 104.78 | 3,274,398 | +3.99(+3.95%) |
Oct 23, 2019 | 101.35 | 101.69 | 100.48 | 100.80 | 2,224,607 | -0.42(-0.41%) |
Oct 22, 2019 | 100.43 | 101.47 | 100.36 | 101.21 | 1,673,975 | +0.88(+0.88%) |
Oct 21, 2019 | 98.83 | 101.08 | 98.83 | 100.33 | 2,066,836 | +1.62(+1.64%) |
Oct 18, 2019 | 97.99 | 99.12 | 97.72 | 98.70 | 2,401,087 | +0.71(+0.72%) |
Oct 17, 2019 | 97.14 | 98.06 | 96.34 | 97.99 | 990,819 | +0.84(+0.86%) |
Oct 16, 2019 | 96.29 | 97.17 | 95.61 | 97.16 | 1,213,218 | +0.47(+0.48%) |
Oct 15, 2019 | 96.02 | 97.00 | 95.72 | 96.69 | 1,079,634 | +1.13(+1.18%) |
Oct 14, 2019 | 95.41 | 96.13 | 94.97 | 95.56 | 1,033,247 | +0.07(+0.07%) |
Oct 11, 2019 | 95.28 | 96.70 | 94.75 | 95.50 | 1,190,824 | +1.22(+1.30%) |
Oct 10, 2019 | 93.62 | 94.63 | 93.62 | 94.27 | 1,234,278 | +0.36(+0.38%) |
Oct 09, 2019 | 93.95 | 94.23 | 93.33 | 93.91 | 1,052,529 | +0.79(+0.85%) |
Oct 08, 2019 | 93.41 | 93.86 | 91.59 | 93.12 | 1,630,840 | -0.99(-1.05%) |
Oct 07, 2019 | 93.56 | 94.87 | 92.92 | 94.12 | 2,644,422 | +0.28(+0.30%) |
Oct 04, 2019 | 93.44 | 94.06 | 93.02 | 93.83 | 1,344,382 | +0.80(+0.86%) |
Oct 03, 2019 | 92.40 | 93.26 | 91.56 | 93.04 | 1,485,237 | +0.50(+0.54%) |
Oct 02, 2019 | 92.66 | 93.05 | 92.12 | 92.54 | 1,960,812 | -0.83(-0.89%) |