Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.34 | 109.64 | 108.71 | 109.36 | 1,046,908 | -0.02(-0.02%) |
Dec 30, 2019 | 109.77 | 109.92 | 108.53 | 109.38 | 1,203,334 | -0.54(-0.49%) |
Dec 27, 2019 | 110.17 | 110.43 | 109.50 | 109.92 | 1,478,864 | -0.26(-0.23%) |
Dec 26, 2019 | 110.12 | 110.55 | 109.75 | 110.18 | 991,743 | +0.01(+0.01%) |
Dec 24, 2019 | 109.75 | 110.32 | 109.61 | 110.17 | 530,083 | +0.51(+0.46%) |
Dec 23, 2019 | 110.43 | 110.93 | 109.53 | 109.66 | 1,701,444 | -0.60(-0.54%) |
Dec 20, 2019 | 110.59 | 110.63 | 108.50 | 110.26 | 4,834,644 | +1.03(+0.94%) |
Dec 19, 2019 | 108.02 | 109.34 | 107.79 | 109.23 | 1,728,904 | +1.56(+1.45%) |
Dec 18, 2019 | 109.41 | 110.00 | 107.54 | 107.67 | 2,943,166 | -1.67(-1.53%) |
Dec 17, 2019 | 109.42 | 109.89 | 108.65 | 109.34 | 1,594,649 | -0.04(-0.03%) |
Dec 16, 2019 | 109.99 | 110.89 | 109.04 | 109.38 | 2,241,317 | +0.08(+0.08%) |
Dec 13, 2019 | 108.20 | 109.94 | 107.58 | 109.30 | 1,786,720 | +0.88(+0.81%) |
Dec 12, 2019 | 106.63 | 109.19 | 106.39 | 108.41 | 2,634,063 | +1.80(+1.69%) |
Dec 11, 2019 | 105.78 | 107.20 | 105.63 | 106.61 | 2,394,185 | +1.32(+1.26%) |
Dec 10, 2019 | 105.44 | 106.23 | 104.93 | 105.28 | 3,059,935 | -0.19(-0.18%) |
Dec 09, 2019 | 106.55 | 106.55 | 105.38 | 105.48 | 1,686,320 | -1.17(-1.10%) |
Dec 06, 2019 | 105.59 | 106.84 | 105.28 | 106.65 | 2,336,581 | +2.26(+2.17%) |
Dec 05, 2019 | 104.86 | 106.04 | 104.13 | 104.38 | 2,655,178 | -0.39(-0.37%) |
Dec 04, 2019 | 102.40 | 104.88 | 102.40 | 104.77 | 3,155,564 | +3.79(+3.76%) |
Dec 03, 2019 | 100.33 | 101.14 | 99.53 | 100.98 | 2,355,207 | -0.92(-0.91%) |
Dec 02, 2019 | 103.55 | 103.83 | 101.60 | 101.90 | 1,873,400 | -1.55(-1.50%) |
Nov 29, 2019 | 103.52 | 104.77 | 102.98 | 103.45 | 1,131,796 | -0.69(-0.66%) |
Nov 27, 2019 | 106.34 | 106.53 | 103.52 | 104.14 | 4,311,439 | -0.96(-0.91%) |
Nov 26, 2019 | 99.48 | 105.74 | 98.47 | 105.10 | 8,115,505 | +1.67(+1.61%) |
Nov 25, 2019 | 102.23 | 103.93 | 101.96 | 103.43 | 3,308,834 | +2.09(+2.06%) |
Nov 22, 2019 | 101.74 | 101.74 | 99.96 | 101.34 | 1,947,288 | +1.71(+1.72%) |
Nov 21, 2019 | 99.89 | 100.05 | 98.78 | 99.63 | 3,169,649 | +0.18(+0.18%) |
Nov 20, 2019 | 101.48 | 101.51 | 99.12 | 99.45 | 3,261,952 | -2.87(-2.80%) |
Nov 19, 2019 | 103.25 | 103.52 | 102.19 | 102.31 | 2,048,458 | -0.24(-0.23%) |
Nov 18, 2019 | 103.52 | 103.86 | 102.31 | 102.55 | 2,014,693 | -1.31(-1.26%) |
Nov 15, 2019 | 105.05 | 105.28 | 103.12 | 103.86 | 1,929,600 | +0.07(+0.07%) |
Nov 14, 2019 | 104.14 | 104.14 | 103.07 | 103.79 | 1,203,465 | -0.78(-0.74%) |
Nov 13, 2019 | 102.82 | 104.77 | 102.50 | 104.57 | 1,888,196 | +0.83(+0.80%) |
Nov 12, 2019 | 103.52 | 104.42 | 103.26 | 103.73 | 2,486,248 | +0.65(+0.63%) |
Nov 11, 2019 | 103.08 | 103.26 | 102.05 | 103.08 | 1,379,566 | -0.43(-0.42%) |
Nov 08, 2019 | 102.56 | 103.53 | 101.82 | 103.51 | 1,227,113 | +0.67(+0.65%) |
Nov 07, 2019 | 104.20 | 104.25 | 102.15 | 102.84 | 1,243,828 | +0.24(+0.23%) |
Nov 06, 2019 | 103.50 | 103.70 | 101.34 | 102.61 | 1,830,831 | -1.30(-1.25%) |
Nov 05, 2019 | 102.09 | 104.81 | 101.97 | 103.91 | 3,322,990 | +1.89(+1.85%) |
Nov 04, 2019 | 101.73 | 102.82 | 101.07 | 102.02 | 1,836,051 | +1.85(+1.85%) |
Nov 01, 2019 | 98.57 | 100.67 | 98.51 | 100.17 | 2,174,608 | +2.51(+2.57%) |
Oct 31, 2019 | 98.64 | 98.64 | 96.12 | 97.66 | 4,200,776 | -1.48(-1.50%) |
Oct 30, 2019 | 101.22 | 101.66 | 98.71 | 99.14 | 2,777,347 | +0.17(+0.18%) |
Oct 29, 2019 | 100.05 | 100.86 | 98.77 | 98.97 | 3,019,808 | -0.71(-0.71%) |
Oct 28, 2019 | 98.64 | 99.91 | 98.38 | 99.68 | 2,276,410 | +1.83(+1.87%) |
Oct 25, 2019 | 96.67 | 98.03 | 96.28 | 97.84 | 2,039,111 | +1.38(+1.43%) |
Oct 24, 2019 | 97.42 | 97.71 | 96.10 | 96.46 | 3,333,587 | -0.23(-0.24%) |
Oct 23, 2019 | 98.46 | 98.69 | 95.78 | 96.69 | 5,018,886 | -4.86(-4.79%) |
Oct 22, 2019 | 101.89 | 102.80 | 101.42 | 101.55 | 1,816,987 | -0.21(-0.21%) |
Oct 21, 2019 | 100.92 | 102.10 | 100.73 | 101.76 | 1,515,657 | +1.49(+1.49%) |
Oct 18, 2019 | 100.90 | 101.14 | 99.30 | 100.27 | 1,577,374 | -0.48(-0.47%) |
Oct 17, 2019 | 102.37 | 102.82 | 100.41 | 100.75 | 1,631,316 | -0.54(-0.53%) |
Oct 16, 2019 | 103.23 | 103.72 | 101.11 | 101.29 | 2,144,327 | -2.47(-2.38%) |
Oct 15, 2019 | 101.44 | 103.87 | 101.21 | 103.76 | 2,871,200 | +2.70(+2.67%) |
Oct 14, 2019 | 101.27 | 101.66 | 100.74 | 101.06 | 1,923,687 | -0.81(-0.79%) |
Oct 11, 2019 | 100.50 | 103.24 | 100.50 | 101.86 | 2,867,923 | +2.55(+2.56%) |
Oct 10, 2019 | 98.73 | 100.54 | 98.48 | 99.32 | 2,077,410 | +0.34(+0.34%) |
Oct 09, 2019 | 98.71 | 99.71 | 97.80 | 98.98 | 2,082,286 | +1.78(+1.83%) |
Oct 08, 2019 | 100.74 | 101.08 | 97.17 | 97.20 | 3,538,489 | -4.31(-4.25%) |
Oct 07, 2019 | 103.42 | 103.76 | 101.46 | 101.52 | 1,926,136 | -2.01(-1.94%) |
Oct 04, 2019 | 102.44 | 103.70 | 101.84 | 103.52 | 1,569,622 | +1.98(+1.95%) |
Oct 03, 2019 | 99.71 | 101.94 | 98.92 | 101.55 | 2,053,368 | +1.74(+1.74%) |
Oct 02, 2019 | 99.95 | 100.57 | 99.02 | 99.80 | 1,810,812 | -0.74(-0.74%) |