Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.93 | 110.38 | 109.47 | 109.76 | 1,341,692 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,145 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.23 | 899,412 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,528 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,168 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,497 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,378,987 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,957 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.53 | 107.39 | 108.12 | 2,550,664 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,099 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,039 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,061 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,637 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.72 | 104.61 | 1,468,886 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.62 | 1,342,961 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.67 | 103.67 | 1,419,319 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,891 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,280 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.69 | 102.78 | 103.10 | 1,125,848 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.70 | 102.87 | 1,502,527 | -0.79(-0.76%) |
Dec 02, 2019 | 103.97 | 103.99 | 102.68 | 103.67 | 2,008,939 | -0.25(-0.24%) |
Nov 29, 2019 | 104.72 | 105.15 | 103.69 | 103.91 | 772,498 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,033 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,605 | +2.21(+2.16%) |
Nov 25, 2019 | 100.81 | 102.42 | 100.80 | 102.02 | 1,841,017 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,216 | +2.12(+2.16%) |
Nov 21, 2019 | 97.90 | 98.48 | 97.24 | 98.05 | 975,471 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,832 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,441 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,533 | +0.48(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,829 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.98 | 96.49 | 97.83 | 983,754 | +1.08(+1.12%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,194 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.94 | 97.07 | 865,525 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,052 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,047 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.91 | 1,322,765 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.96 | 98.39 | 1,157,560 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,499 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,085 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,047 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,152 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,496 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,485 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,316 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,194 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,879,992 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.79 | 94.64 | 4,118,809 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.66 | 89.66 | 2,250,784 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.34 | 90.44 | 91.30 | 1,815,489 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,238 | -1.04(-1.14%) |
Oct 17, 2019 | 91.33 | 93.67 | 90.74 | 91.11 | 1,884,731 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,196 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.31 | 89.73 | 90.57 | 1,708,098 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.45 | 1,331,264 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,121 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.47 | 2,153,951 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.52 | 90.42 | 1,744,740 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.63 | 2,179,345 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,170 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,201 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,797 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,666 | -1.20(-1.31%) |