Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.94 | 101.99 | 101.73 | 101.74 | 3,035,065 | -0.37(-0.36%) |
Dec 30, 2019 | 101.83 | 102.11 | 101.75 | 102.11 | 2,204,962 | -0.06(-0.06%) |
Dec 27, 2019 | 102.11 | 102.21 | 102.11 | 102.17 | 1,918,582 | +0.15(+0.14%) |
Dec 26, 2019 | 101.92 | 102.03 | 101.79 | 102.03 | 1,500,520 | +0.15(+0.15%) |
Dec 24, 2019 | 101.58 | 101.92 | 101.57 | 101.88 | 928,958 | +0.17(+0.17%) |
Dec 23, 2019 | 101.83 | 101.89 | 101.62 | 101.70 | 1,960,204 | -0.09(-0.09%) |
Dec 20, 2019 | 101.64 | 101.81 | 101.61 | 101.80 | 5,048,765 | +0.00(+0.00%) |
Dec 19, 2019 | 101.65 | 101.93 | 101.61 | 101.80 | 2,126,213 | +0.08(+0.08%) |
Dec 18, 2019 | 101.93 | 101.96 | 101.61 | 101.72 | 2,440,451 | -0.28(-0.27%) |
Dec 17, 2019 | 102.10 | 102.16 | 101.93 | 101.99 | 3,766,016 | +0.01(+0.01%) |
Dec 16, 2019 | 102.21 | 102.21 | 101.92 | 101.98 | 3,285,563 | -0.48(-0.47%) |
Dec 13, 2019 | 102.14 | 102.53 | 101.84 | 102.46 | 4,515,231 | +0.60(+0.59%) |
Dec 12, 2019 | 102.57 | 102.59 | 101.68 | 101.86 | 5,956,556 | -0.81(-0.79%) |
Dec 11, 2019 | 102.41 | 102.75 | 102.39 | 102.68 | 2,671,553 | +0.42(+0.41%) |
Dec 10, 2019 | 102.45 | 102.49 | 102.23 | 102.25 | 1,851,839 | -0.12(-0.12%) |
Dec 09, 2019 | 102.51 | 102.52 | 102.35 | 102.37 | 2,092,181 | +0.08(+0.08%) |
Dec 06, 2019 | 102.21 | 102.49 | 102.16 | 102.29 | 2,948,027 | -0.31(-0.31%) |
Dec 05, 2019 | 102.45 | 102.70 | 102.44 | 102.60 | 3,321,857 | -0.24(-0.23%) |
Dec 04, 2019 | 103.03 | 103.11 | 102.68 | 102.84 | 2,248,085 | -0.40(-0.38%) |
Dec 03, 2019 | 102.85 | 103.39 | 102.84 | 103.24 | 7,118,830 | +0.91(+0.89%) |
Dec 02, 2019 | 102.20 | 102.43 | 102.14 | 102.33 | 7,405,801 | -0.37(-0.36%) |
Nov 29, 2019 | 102.74 | 102.75 | 102.57 | 102.69 | 3,131,309 | -0.08(-0.08%) |
Nov 27, 2019 | 102.83 | 102.88 | 102.73 | 102.78 | 2,555,066 | -0.27(-0.26%) |
Nov 26, 2019 | 103.01 | 103.08 | 102.95 | 103.04 | 3,888,628 | +0.19(+0.19%) |
Nov 25, 2019 | 102.81 | 102.89 | 102.79 | 102.85 | 3,881,969 | +0.05(+0.04%) |
Nov 22, 2019 | 102.88 | 102.91 | 102.72 | 102.81 | 2,042,054 | -0.02(-0.02%) |
Nov 21, 2019 | 102.83 | 102.93 | 102.69 | 102.82 | 3,318,946 | -0.26(-0.25%) |
Nov 20, 2019 | 102.91 | 103.11 | 102.83 | 103.08 | 4,169,778 | +0.38(+0.37%) |
Nov 19, 2019 | 102.53 | 102.74 | 102.53 | 102.70 | 9,024,945 | +0.19(+0.19%) |
Nov 18, 2019 | 102.50 | 102.62 | 102.47 | 102.51 | 2,414,489 | +0.18(+0.17%) |
Nov 15, 2019 | 102.25 | 102.44 | 102.24 | 102.33 | 2,286,392 | -0.08(-0.08%) |
Nov 14, 2019 | 102.34 | 102.54 | 102.30 | 102.42 | 3,465,325 | +0.52(+0.51%) |
Nov 13, 2019 | 102.00 | 102.04 | 101.83 | 101.90 | 2,689,079 | +0.28(+0.27%) |
Nov 12, 2019 | 101.57 | 101.71 | 101.42 | 101.63 | 4,830,648 | +0.05(+0.05%) |
Nov 11, 2019 | 101.70 | 101.73 | 101.47 | 101.58 | 1,704,891 | +0.11(+0.11%) |
Nov 08, 2019 | 101.52 | 101.84 | 101.47 | 101.47 | 3,304,921 | -0.14(-0.14%) |
Nov 07, 2019 | 101.90 | 101.90 | 101.23 | 101.61 | 6,399,252 | -0.82(-0.80%) |
Nov 06, 2019 | 102.34 | 102.53 | 102.15 | 102.43 | 4,486,727 | +0.29(+0.29%) |
Nov 05, 2019 | 102.29 | 102.33 | 102.03 | 102.13 | 7,679,803 | -0.55(-0.54%) |
Nov 04, 2019 | 102.75 | 102.81 | 102.63 | 102.69 | 4,505,789 | -0.52(-0.51%) |
Nov 01, 2019 | 103.26 | 103.48 | 102.97 | 103.21 | 8,865,054 | -0.20(-0.19%) |
Oct 31, 2019 | 103.04 | 103.47 | 103.00 | 103.41 | 6,087,086 | +0.65(+0.64%) |
Oct 30, 2019 | 102.34 | 102.76 | 102.30 | 102.75 | 5,932,677 | +0.50(+0.49%) |
Oct 29, 2019 | 102.29 | 102.34 | 102.16 | 102.26 | 2,393,924 | +0.09(+0.09%) |
Oct 28, 2019 | 102.19 | 102.22 | 102.06 | 102.16 | 6,352,080 | -0.39(-0.38%) |
Oct 25, 2019 | 102.84 | 102.86 | 102.40 | 102.55 | 2,597,515 | -0.22(-0.21%) |
Oct 24, 2019 | 102.83 | 103.00 | 102.73 | 102.77 | 2,888,424 | -0.02(-0.02%) |
Oct 23, 2019 | 102.95 | 103.00 | 102.74 | 102.79 | 3,596,892 | +0.04(+0.04%) |
Oct 22, 2019 | 102.76 | 102.80 | 102.48 | 102.75 | 3,628,170 | +0.24(+0.23%) |
Oct 21, 2019 | 102.62 | 102.74 | 102.48 | 102.51 | 1,888,059 | -0.38(-0.37%) |
Oct 18, 2019 | 102.86 | 103.05 | 102.82 | 102.89 | 2,618,405 | +0.09(+0.09%) |
Oct 17, 2019 | 102.75 | 103.01 | 102.68 | 102.80 | 3,472,141 | -0.04(-0.04%) |
Oct 16, 2019 | 102.79 | 102.95 | 102.71 | 102.83 | 2,998,426 | +0.20(+0.20%) |
Oct 15, 2019 | 103.08 | 103.16 | 102.61 | 102.63 | 7,224,197 | -0.50(-0.48%) |
Oct 14, 2019 | 103.17 | 103.20 | 103.08 | 103.13 | 2,102,305 | +0.29(+0.28%) |
Oct 11, 2019 | 103.06 | 103.10 | 102.68 | 102.84 | 9,449,981 | -0.71(-0.68%) |
Oct 10, 2019 | 103.91 | 103.93 | 103.45 | 103.55 | 4,269,995 | -0.65(-0.63%) |
Oct 09, 2019 | 104.36 | 104.36 | 104.04 | 104.20 | 3,631,471 | -0.27(-0.26%) |
Oct 08, 2019 | 104.61 | 104.64 | 104.30 | 104.47 | 4,684,456 | +0.22(+0.21%) |
Oct 07, 2019 | 104.37 | 104.48 | 104.22 | 104.25 | 3,474,824 | -0.35(-0.33%) |
Oct 04, 2019 | 104.39 | 104.67 | 104.32 | 104.60 | 5,122,130 | +0.20(+0.19%) |
Oct 03, 2019 | 104.00 | 104.66 | 103.98 | 104.40 | 6,668,638 | +0.54(+0.52%) |
Oct 02, 2019 | 103.61 | 104.02 | 103.59 | 103.86 | 4,253,269 | +0.36(+0.35%) |