Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.54 | 108.45 | 107.20 | 108.17 | 4,080,600 | +0.20(+0.19%) |
Dec 30, 2019 | 109.52 | 109.60 | 107.73 | 107.97 | 3,769,197 | -1.43(-1.31%) |
Dec 27, 2019 | 110.17 | 110.18 | 108.90 | 109.40 | 3,390,300 | -0.35(-0.32%) |
Dec 26, 2019 | 109.13 | 109.75 | 108.57 | 109.75 | 4,049,960 | +1.06(+0.98%) |
Dec 24, 2019 | 108.64 | 109.26 | 108.38 | 108.69 | 1,679,900 | +0.08(+0.07%) |
Dec 23, 2019 | 109.05 | 109.45 | 108.38 | 108.61 | 4,658,954 | -0.14(-0.13%) |
Dec 20, 2019 | 109.28 | 109.62 | 108.13 | 108.75 | 9,831,000 | -0.13(-0.12%) |
Dec 19, 2019 | 107.80 | 108.94 | 107.46 | 108.88 | 6,589,991 | +1.05(+0.97%) |
Dec 18, 2019 | 108.86 | 109.47 | 107.76 | 107.83 | 6,478,027 | -0.63(-0.58%) |
Dec 17, 2019 | 109.57 | 109.60 | 107.67 | 108.46 | 8,165,862 | -1.11(-1.01%) |
Dec 16, 2019 | 108.40 | 109.83 | 108.35 | 109.57 | 8,465,440 | +1.92(+1.78%) |
Dec 13, 2019 | 105.83 | 107.91 | 105.52 | 107.65 | 7,001,100 | +1.98(+1.87%) |
Dec 12, 2019 | 105.21 | 106.22 | 104.13 | 105.67 | 6,379,869 | +0.16(+0.15%) |
Dec 11, 2019 | 103.72 | 105.87 | 103.59 | 105.51 | 5,779,732 | +1.89(+1.82%) |
Dec 10, 2019 | 103.77 | 104.13 | 103.26 | 103.62 | 5,316,498 | -0.16(-0.15%) |
Dec 09, 2019 | 104.60 | 105.10 | 103.60 | 103.78 | 5,641,273 | -0.56(-0.54%) |
Dec 06, 2019 | 104.79 | 105.34 | 104.16 | 104.34 | 7,018,400 | -0.25(-0.24%) |
Dec 05, 2019 | 105.45 | 105.50 | 104.11 | 104.59 | 5,635,759 | -0.41(-0.39%) |
Dec 04, 2019 | 106.29 | 106.29 | 104.65 | 105.00 | 7,848,714 | -0.59(-0.56%) |
Dec 03, 2019 | 105.00 | 106.13 | 104.51 | 105.59 | 9,062,617 | -0.62(-0.58%) |
Dec 02, 2019 | 107.96 | 108.49 | 104.65 | 106.21 | 7,182,505 | -1.80(-1.67%) |
Nov 29, 2019 | 107.97 | 108.39 | 106.90 | 108.01 | 4,439,500 | +0.26(+0.24%) |
Nov 27, 2019 | 106.89 | 108.24 | 106.80 | 107.75 | 7,555,100 | +1.55(+1.46%) |
Nov 26, 2019 | 104.80 | 106.78 | 104.50 | 106.20 | 13,127,330 | +1.75(+1.68%) |
Nov 25, 2019 | 102.38 | 104.57 | 102.06 | 104.45 | 8,336,269 | +2.68(+2.63%) |
Nov 22, 2019 | 102.92 | 103.23 | 100.72 | 101.77 | 6,448,800 | -0.78(-0.76%) |
Nov 21, 2019 | 103.00 | 104.47 | 102.15 | 102.55 | 7,524,761 | -1.54(-1.48%) |
Nov 20, 2019 | 105.22 | 105.38 | 103.12 | 104.09 | 5,953,540 | -0.86(-0.82%) |
Nov 19, 2019 | 104.08 | 106.17 | 104.01 | 104.95 | 7,954,090 | +1.29(+1.24%) |
Nov 18, 2019 | 103.85 | 104.20 | 102.98 | 103.66 | 4,830,438 | -0.54(-0.52%) |
Nov 15, 2019 | 104.35 | 104.48 | 103.11 | 104.20 | 5,640,300 | +0.47(+0.45%) |
Nov 14, 2019 | 101.87 | 103.85 | 101.37 | 103.73 | 4,978,407 | +1.61(+1.58%) |
Nov 13, 2019 | 102.00 | 103.60 | 101.63 | 102.12 | 5,328,203 | +0.09(+0.09%) |
Nov 12, 2019 | 102.97 | 103.09 | 100.92 | 102.03 | 6,708,270 | -0.64(-0.62%) |
Nov 11, 2019 | 101.04 | 103.04 | 100.66 | 102.67 | 5,391,025 | +1.25(+1.23%) |
Nov 08, 2019 | 100.03 | 101.71 | 99.60 | 101.42 | 5,451,400 | +0.95(+0.95%) |
Nov 07, 2019 | 100.94 | 101.72 | 100.29 | 100.47 | 9,084,687 | -0.16(-0.16%) |
Nov 06, 2019 | 101.20 | 101.34 | 100.17 | 100.63 | 7,331,933 | -0.36(-0.36%) |
Nov 05, 2019 | 103.05 | 103.25 | 100.29 | 100.99 | 9,235,678 | -1.82(-1.77%) |
Nov 04, 2019 | 105.72 | 105.76 | 102.61 | 102.81 | 5,813,151 | -2.17(-2.07%) |
Nov 01, 2019 | 104.70 | 105.30 | 103.93 | 104.98 | 5,489,800 | +0.88(+0.85%) |
Oct 31, 2019 | 106.47 | 106.50 | 103.26 | 104.10 | 7,200,511 | -2.40(-2.25%) |
Oct 30, 2019 | 105.29 | 106.60 | 103.96 | 106.50 | 4,204,428 | +1.50(+1.43%) |
Oct 29, 2019 | 106.84 | 107.02 | 104.69 | 105.00 | 5,420,766 | -1.60(-1.50%) |
Oct 28, 2019 | 107.99 | 108.46 | 106.45 | 106.60 | 7,004,102 | -0.59(-0.55%) |
Oct 25, 2019 | 104.46 | 107.49 | 104.42 | 107.19 | 12,070,900 | +2.28(+2.17%) |
Oct 24, 2019 | 106.07 | 106.98 | 103.19 | 104.91 | 23,815,828 | +8.27(+8.56%) |
Oct 23, 2019 | 97.42 | 97.60 | 94.77 | 96.64 | 17,445,654 | -0.72(-0.74%) |
Oct 22, 2019 | 101.36 | 101.95 | 97.11 | 97.36 | 11,383,829 | -4.08(-4.02%) |
Oct 21, 2019 | 102.36 | 102.73 | 100.46 | 101.44 | 6,917,128 | +0.22(+0.22%) |
Oct 18, 2019 | 103.92 | 104.32 | 100.75 | 101.22 | 7,261,200 | -2.41(-2.33%) |
Oct 17, 2019 | 103.89 | 104.34 | 102.84 | 103.63 | 4,018,839 | +0.54(+0.52%) |
Oct 16, 2019 | 103.00 | 103.23 | 101.90 | 103.09 | 4,363,664 | -0.50(-0.48%) |
Oct 15, 2019 | 102.01 | 103.66 | 101.90 | 103.59 | 4,628,811 | +1.84(+1.81%) |
Oct 14, 2019 | 101.59 | 102.35 | 101.37 | 101.75 | 3,817,791 | +0.17(+0.17%) |
Oct 11, 2019 | 101.78 | 103.96 | 101.47 | 101.58 | 4,788,300 | +1.04(+1.03%) |
Oct 10, 2019 | 99.40 | 101.00 | 99.40 | 100.54 | 4,561,574 | +0.65(+0.65%) |
Oct 09, 2019 | 99.44 | 100.69 | 99.39 | 99.89 | 5,037,196 | +0.56(+0.56%) |
Oct 08, 2019 | 100.85 | 101.15 | 99.25 | 99.33 | 7,397,257 | -2.29(-2.25%) |
Oct 07, 2019 | 102.11 | 102.61 | 101.52 | 101.62 | 3,829,046 | -1.17(-1.14%) |
Oct 04, 2019 | 101.84 | 102.98 | 100.84 | 102.79 | 5,534,600 | +1.76(+1.74%) |
Oct 03, 2019 | 99.54 | 101.31 | 98.61 | 101.03 | 5,342,899 | +1.30(+1.30%) |
Oct 02, 2019 | 101.81 | 101.83 | 99.36 | 99.73 | 8,011,206 | -2.80(-2.73%) |