Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.77 | 110.06 | 109.13 | 109.78 | 1,042,871 | -0.02(-0.02%) |
Dec 30, 2019 | 110.19 | 110.35 | 108.95 | 109.80 | 1,198,694 | -0.54(-0.49%) |
Dec 27, 2019 | 110.60 | 110.86 | 109.92 | 110.35 | 1,473,162 | -0.26(-0.23%) |
Dec 26, 2019 | 110.55 | 110.98 | 110.17 | 110.61 | 987,919 | +0.01(+0.01%) |
Dec 24, 2019 | 110.17 | 110.75 | 110.03 | 110.60 | 528,039 | +0.51(+0.46%) |
Dec 23, 2019 | 110.86 | 111.36 | 109.96 | 110.09 | 1,694,884 | -0.60(-0.54%) |
Dec 20, 2019 | 111.02 | 111.06 | 108.92 | 110.69 | 4,816,003 | +1.03(+0.94%) |
Dec 19, 2019 | 108.44 | 109.77 | 108.20 | 109.65 | 1,722,238 | +1.57(+1.45%) |
Dec 18, 2019 | 109.83 | 110.42 | 107.95 | 108.08 | 2,931,819 | -1.68(-1.53%) |
Dec 17, 2019 | 109.85 | 110.31 | 109.07 | 109.77 | 1,588,500 | -0.04(-0.03%) |
Dec 16, 2019 | 110.41 | 111.32 | 109.46 | 109.80 | 2,232,675 | +0.08(+0.08%) |
Dec 13, 2019 | 108.62 | 110.37 | 107.99 | 109.72 | 1,779,831 | +0.89(+0.82%) |
Dec 12, 2019 | 107.04 | 109.62 | 106.80 | 108.83 | 2,623,907 | +1.81(+1.69%) |
Dec 11, 2019 | 106.19 | 107.61 | 106.04 | 107.02 | 2,384,954 | +1.33(+1.26%) |
Dec 10, 2019 | 105.85 | 106.64 | 105.34 | 105.69 | 3,048,137 | -0.19(-0.18%) |
Dec 09, 2019 | 106.96 | 106.96 | 105.78 | 105.89 | 1,679,818 | -1.17(-1.10%) |
Dec 06, 2019 | 106.00 | 107.25 | 105.68 | 107.06 | 2,327,572 | +2.27(+2.17%) |
Dec 05, 2019 | 105.27 | 106.45 | 104.54 | 104.79 | 2,644,940 | -0.39(-0.37%) |
Dec 04, 2019 | 102.79 | 105.28 | 102.79 | 105.17 | 3,143,397 | +3.81(+3.75%) |
Dec 03, 2019 | 100.72 | 101.53 | 99.91 | 101.37 | 2,346,127 | -0.93(-0.91%) |
Dec 02, 2019 | 103.95 | 104.23 | 101.99 | 102.30 | 1,866,177 | -1.55(-1.50%) |
Nov 29, 2019 | 103.92 | 105.17 | 103.38 | 103.85 | 1,127,432 | -0.69(-0.66%) |
Nov 27, 2019 | 106.75 | 106.94 | 103.92 | 104.54 | 4,294,816 | -0.96(-0.91%) |
Nov 26, 2019 | 99.87 | 106.15 | 98.85 | 105.50 | 8,084,214 | +1.67(+1.61%) |
Nov 25, 2019 | 102.63 | 104.33 | 102.35 | 103.83 | 3,296,076 | +2.10(+2.06%) |
Nov 22, 2019 | 102.13 | 102.13 | 100.35 | 101.73 | 1,939,780 | +1.72(+1.72%) |
Nov 21, 2019 | 100.27 | 100.43 | 99.16 | 100.02 | 3,157,428 | +0.18(+0.18%) |
Nov 20, 2019 | 101.87 | 101.90 | 99.50 | 99.83 | 3,249,375 | -2.88(-2.80%) |
Nov 19, 2019 | 103.65 | 103.92 | 102.58 | 102.71 | 2,040,560 | -0.24(-0.23%) |
Nov 18, 2019 | 103.92 | 104.26 | 102.70 | 102.95 | 2,006,925 | -1.31(-1.26%) |
Nov 15, 2019 | 105.46 | 105.69 | 103.52 | 104.26 | 1,922,160 | +0.07(+0.07%) |
Nov 14, 2019 | 104.54 | 104.54 | 103.47 | 104.19 | 1,198,825 | -0.78(-0.74%) |
Nov 13, 2019 | 103.22 | 105.17 | 102.89 | 104.97 | 1,880,915 | +0.84(+0.80%) |
Nov 12, 2019 | 103.92 | 104.83 | 103.66 | 104.14 | 2,476,662 | +0.65(+0.63%) |
Nov 11, 2019 | 103.48 | 103.66 | 102.44 | 103.48 | 1,374,247 | -0.43(-0.42%) |
Nov 08, 2019 | 102.96 | 103.93 | 102.21 | 103.91 | 1,222,382 | +0.67(+0.65%) |
Nov 07, 2019 | 104.60 | 104.65 | 102.54 | 103.24 | 1,239,032 | +0.24(+0.23%) |
Nov 06, 2019 | 103.90 | 104.10 | 101.73 | 103.00 | 1,823,771 | -1.31(-1.25%) |
Nov 05, 2019 | 102.49 | 105.21 | 102.36 | 104.31 | 3,310,177 | +1.89(+1.85%) |
Nov 04, 2019 | 102.12 | 103.22 | 101.46 | 102.42 | 1,828,971 | +1.86(+1.85%) |
Nov 01, 2019 | 98.95 | 101.06 | 98.89 | 100.56 | 2,166,223 | +2.52(+2.57%) |
Oct 31, 2019 | 99.02 | 99.02 | 96.49 | 98.04 | 4,184,579 | -1.49(-1.50%) |
Oct 30, 2019 | 101.61 | 102.05 | 99.09 | 99.53 | 2,766,638 | +0.17(+0.18%) |
Oct 29, 2019 | 100.44 | 101.25 | 99.15 | 99.35 | 3,008,164 | -0.71(-0.71%) |
Oct 28, 2019 | 99.02 | 100.29 | 98.77 | 100.06 | 2,267,633 | +1.84(+1.87%) |
Oct 25, 2019 | 97.05 | 98.41 | 96.65 | 98.22 | 2,031,249 | +1.39(+1.43%) |
Oct 24, 2019 | 97.80 | 98.09 | 96.47 | 96.83 | 3,320,734 | -0.23(-0.24%) |
Oct 23, 2019 | 98.84 | 99.07 | 96.15 | 97.06 | 4,999,535 | -4.88(-4.79%) |
Oct 22, 2019 | 102.29 | 103.20 | 101.81 | 101.95 | 1,809,981 | -0.21(-0.21%) |
Oct 21, 2019 | 101.31 | 102.50 | 101.12 | 102.16 | 1,509,813 | +1.50(+1.49%) |
Oct 18, 2019 | 101.29 | 101.53 | 99.69 | 100.66 | 1,571,292 | -0.48(-0.47%) |
Oct 17, 2019 | 102.77 | 103.22 | 100.80 | 101.14 | 1,625,026 | -0.54(-0.53%) |
Oct 16, 2019 | 103.63 | 104.13 | 101.50 | 101.68 | 2,136,059 | -2.48(-2.38%) |
Oct 15, 2019 | 101.83 | 104.27 | 101.60 | 104.16 | 2,860,130 | +2.71(+2.67%) |
Oct 14, 2019 | 101.66 | 102.06 | 101.13 | 101.45 | 1,916,270 | -0.81(-0.79%) |
Oct 11, 2019 | 100.89 | 103.64 | 100.89 | 102.26 | 2,856,866 | +2.56(+2.56%) |
Oct 10, 2019 | 99.11 | 100.93 | 98.86 | 99.70 | 2,069,400 | +0.34(+0.34%) |
Oct 09, 2019 | 99.09 | 100.10 | 98.18 | 99.36 | 2,074,257 | +1.78(+1.83%) |
Oct 08, 2019 | 101.13 | 101.47 | 97.54 | 97.58 | 3,524,846 | -4.33(-4.25%) |
Oct 07, 2019 | 103.82 | 104.16 | 101.86 | 101.91 | 1,918,709 | -2.01(-1.94%) |
Oct 04, 2019 | 102.84 | 104.10 | 102.23 | 103.92 | 1,563,570 | +1.99(+1.95%) |
Oct 03, 2019 | 100.10 | 102.33 | 99.30 | 101.94 | 2,045,451 | +1.75(+1.74%) |
Oct 02, 2019 | 100.34 | 100.96 | 99.40 | 100.19 | 1,803,830 | -0.74(-0.74%) |