Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.82 | 95.30 | 94.67 | 95.22 | 5,078,075 | +0.19(+0.20%) |
Dec 30, 2019 | 95.60 | 95.81 | 94.89 | 95.03 | 6,060,384 | -0.57(-0.60%) |
Dec 27, 2019 | 95.78 | 95.79 | 95.39 | 95.60 | 3,881,605 | +0.03(+0.03%) |
Dec 26, 2019 | 95.76 | 95.87 | 95.27 | 95.58 | 3,133,359 | -0.06(-0.07%) |
Dec 24, 2019 | 95.76 | 95.88 | 95.41 | 95.64 | 2,230,657 | -0.12(-0.13%) |
Dec 23, 2019 | 95.60 | 95.86 | 95.36 | 95.76 | 5,136,948 | +0.38(+0.40%) |
Dec 20, 2019 | 94.99 | 95.59 | 94.99 | 95.38 | 9,245,326 | +0.67(+0.71%) |
Dec 19, 2019 | 94.54 | 94.81 | 94.38 | 94.71 | 7,176,008 | +0.37(+0.39%) |
Dec 18, 2019 | 94.25 | 94.53 | 94.15 | 94.34 | 5,625,168 | +0.13(+0.14%) |
Dec 17, 2019 | 94.43 | 94.57 | 94.08 | 94.21 | 5,020,608 | -0.10(-0.11%) |
Dec 16, 2019 | 93.85 | 94.66 | 93.85 | 94.31 | 8,357,817 | +1.01(+1.08%) |
Dec 13, 2019 | 93.28 | 93.85 | 92.93 | 93.31 | 6,955,356 | -0.06(-0.07%) |
Dec 12, 2019 | 92.56 | 93.68 | 92.51 | 93.37 | 10,562,131 | +0.86(+0.93%) |
Dec 11, 2019 | 92.50 | 92.74 | 92.32 | 92.51 | 6,556,660 | +0.08(+0.09%) |
Dec 10, 2019 | 92.20 | 92.51 | 91.83 | 92.43 | 6,517,290 | +0.20(+0.22%) |
Dec 09, 2019 | 92.91 | 92.93 | 92.22 | 92.22 | 5,566,855 | -0.65(-0.70%) |
Dec 06, 2019 | 92.74 | 93.19 | 92.68 | 92.87 | 6,117,872 | +0.61(+0.66%) |
Dec 05, 2019 | 92.32 | 92.40 | 91.48 | 92.26 | 7,990,320 | +0.00(+0.00%) |
Dec 04, 2019 | 91.78 | 92.38 | 91.69 | 92.26 | 6,744,030 | +0.85(+0.93%) |
Dec 03, 2019 | 90.92 | 91.48 | 90.67 | 91.41 | 8,454,964 | -0.20(-0.22%) |
Dec 02, 2019 | 92.20 | 92.23 | 91.32 | 91.61 | 7,224,711 | -0.41(-0.44%) |
Nov 29, 2019 | 92.10 | 92.32 | 91.84 | 92.02 | 2,586,080 | -0.32(-0.35%) |
Nov 27, 2019 | 92.00 | 92.48 | 91.91 | 92.34 | 6,847,454 | +0.47(+0.51%) |
Nov 26, 2019 | 91.94 | 92.08 | 91.57 | 91.87 | 11,972,289 | -0.07(-0.08%) |
Nov 25, 2019 | 91.25 | 91.96 | 91.11 | 91.95 | 12,678,476 | +1.06(+1.17%) |
Nov 22, 2019 | 90.72 | 91.01 | 90.52 | 90.88 | 6,640,407 | +0.32(+0.36%) |
Nov 21, 2019 | 90.38 | 90.62 | 89.76 | 90.56 | 9,863,011 | +0.23(+0.26%) |
Nov 20, 2019 | 90.30 | 90.61 | 89.78 | 90.33 | 13,304,627 | -0.12(-0.13%) |
Nov 19, 2019 | 90.15 | 90.58 | 89.92 | 90.45 | 10,839,685 | +0.61(+0.68%) |
Nov 18, 2019 | 90.06 | 90.58 | 89.73 | 89.84 | 12,164,785 | -0.31(-0.34%) |
Nov 15, 2019 | 88.57 | 90.30 | 88.49 | 90.14 | 12,258,989 | +1.88(+2.13%) |
Nov 14, 2019 | 88.24 | 88.39 | 87.73 | 88.26 | 7,026,382 | +0.01(+0.01%) |
Nov 13, 2019 | 87.91 | 88.47 | 87.77 | 88.26 | 7,108,917 | +0.10(+0.12%) |
Nov 12, 2019 | 87.77 | 88.47 | 87.64 | 88.15 | 14,921,991 | +0.53(+0.60%) |
Nov 11, 2019 | 87.65 | 87.84 | 87.39 | 87.63 | 6,587,111 | -0.36(-0.41%) |
Nov 08, 2019 | 87.29 | 88.01 | 87.19 | 87.99 | 8,386,517 | +0.64(+0.73%) |
Nov 07, 2019 | 87.49 | 87.63 | 87.09 | 87.35 | 8,458,002 | +0.19(+0.22%) |
Nov 06, 2019 | 86.94 | 87.32 | 86.67 | 87.15 | 14,196,148 | +0.30(+0.34%) |
Nov 05, 2019 | 87.61 | 87.62 | 86.66 | 86.86 | 14,311,101 | -0.62(-0.71%) |
Nov 04, 2019 | 88.15 | 88.20 | 87.44 | 87.48 | 10,669,790 | -0.27(-0.31%) |
Nov 01, 2019 | 88.11 | 88.49 | 87.73 | 87.75 | 15,861,814 | +0.11(+0.13%) |
Oct 31, 2019 | 87.57 | 87.69 | 87.07 | 87.64 | 10,460,695 | -0.10(-0.12%) |
Oct 30, 2019 | 87.27 | 87.77 | 86.93 | 87.74 | 11,006,164 | +0.49(+0.56%) |
Oct 29, 2019 | 86.23 | 87.39 | 86.02 | 87.25 | 14,886,150 | +1.22(+1.42%) |
Oct 28, 2019 | 85.37 | 86.20 | 85.30 | 86.03 | 7,501,099 | +0.88(+1.03%) |
Oct 25, 2019 | 84.83 | 85.37 | 84.61 | 85.15 | 5,986,292 | +0.09(+0.11%) |
Oct 24, 2019 | 85.64 | 85.73 | 84.75 | 85.06 | 7,551,406 | -0.43(-0.51%) |
Oct 23, 2019 | 85.11 | 85.74 | 84.93 | 85.49 | 5,999,781 | +0.53(+0.62%) |
Oct 22, 2019 | 85.42 | 85.97 | 84.93 | 84.96 | 9,456,350 | +0.19(+0.22%) |
Oct 21, 2019 | 85.22 | 85.35 | 84.61 | 84.78 | 5,354,159 | -0.09(-0.11%) |
Oct 18, 2019 | 84.94 | 85.31 | 84.49 | 84.87 | 7,335,716 | -0.31(-0.37%) |
Oct 17, 2019 | 84.83 | 85.42 | 84.80 | 85.18 | 8,148,988 | +0.63(+0.74%) |
Oct 16, 2019 | 84.60 | 84.99 | 84.42 | 84.56 | 8,494,713 | -0.11(-0.13%) |
Oct 15, 2019 | 84.07 | 84.96 | 84.01 | 84.67 | 13,647,125 | +1.52(+1.82%) |
Oct 14, 2019 | 83.13 | 83.56 | 83.02 | 83.15 | 6,399,721 | -0.04(-0.04%) |
Oct 11, 2019 | 83.29 | 84.16 | 83.15 | 83.19 | 11,704,666 | +0.68(+0.83%) |
Oct 10, 2019 | 81.85 | 82.79 | 81.78 | 82.50 | 8,904,706 | +0.41(+0.50%) |
Oct 09, 2019 | 82.00 | 82.34 | 81.73 | 82.10 | 7,952,158 | +0.59(+0.73%) |
Oct 08, 2019 | 82.39 | 82.43 | 81.48 | 81.50 | 11,555,837 | -1.58(-1.90%) |
Oct 07, 2019 | 83.02 | 83.63 | 82.90 | 83.08 | 9,020,805 | -0.28(-0.33%) |
Oct 04, 2019 | 82.32 | 83.41 | 82.27 | 83.36 | 10,069,703 | +1.29(+1.57%) |
Oct 03, 2019 | 81.24 | 82.10 | 80.65 | 82.08 | 13,872,018 | +0.73(+0.90%) |
Oct 02, 2019 | 82.29 | 82.46 | 80.99 | 81.35 | 14,602,297 | -1.20(-1.46%) |