Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.79 | 107.27 | 106.63 | 107.20 | 1,324,321 | +0.27(+0.25%) |
Dec 30, 2019 | 107.51 | 107.58 | 106.79 | 106.93 | 1,649,299 | -0.49(-0.46%) |
Dec 27, 2019 | 107.64 | 107.64 | 107.26 | 107.42 | 1,286,643 | +0.00(+0.00%) |
Dec 26, 2019 | 107.32 | 107.46 | 107.15 | 107.42 | 872,400 | +0.26(+0.24%) |
Dec 24, 2019 | 107.27 | 107.28 | 107.05 | 107.16 | 998,747 | -0.05(-0.04%) |
Dec 23, 2019 | 107.34 | 107.34 | 107.13 | 107.21 | 1,649,621 | +0.02(+0.02%) |
Dec 20, 2019 | 107.06 | 107.43 | 106.96 | 107.19 | 2,048,134 | +0.63(+0.59%) |
Dec 19, 2019 | 106.45 | 106.65 | 106.37 | 106.56 | 1,734,153 | +0.22(+0.21%) |
Dec 18, 2019 | 106.54 | 106.59 | 106.27 | 106.34 | 1,367,458 | -0.08(-0.08%) |
Dec 17, 2019 | 106.49 | 106.59 | 106.35 | 106.42 | 1,934,057 | +0.10(+0.09%) |
Dec 16, 2019 | 106.27 | 106.61 | 106.18 | 106.32 | 1,338,544 | +0.75(+0.71%) |
Dec 13, 2019 | 105.83 | 106.30 | 105.31 | 105.57 | 1,959,589 | -0.32(-0.30%) |
Dec 12, 2019 | 104.77 | 106.08 | 104.71 | 105.89 | 1,823,219 | +1.18(+1.13%) |
Dec 11, 2019 | 104.62 | 104.85 | 104.47 | 104.71 | 1,271,824 | +0.24(+0.23%) |
Dec 10, 2019 | 104.51 | 104.71 | 104.15 | 104.47 | 1,338,678 | -0.10(-0.09%) |
Dec 09, 2019 | 104.71 | 104.90 | 104.54 | 104.57 | 1,126,156 | -0.26(-0.25%) |
Dec 06, 2019 | 104.67 | 105.07 | 104.54 | 104.83 | 1,261,820 | +0.87(+0.84%) |
Dec 05, 2019 | 103.94 | 104.05 | 103.42 | 103.96 | 2,031,379 | +0.21(+0.21%) |
Dec 04, 2019 | 103.37 | 103.96 | 103.21 | 103.74 | 1,573,510 | +0.75(+0.73%) |
Dec 03, 2019 | 103.02 | 103.14 | 102.39 | 102.99 | 1,572,197 | -0.87(-0.84%) |
Dec 02, 2019 | 104.58 | 104.58 | 103.78 | 103.86 | 2,625,483 | -0.58(-0.55%) |
Nov 29, 2019 | 104.62 | 104.71 | 104.32 | 104.44 | 557,066 | -0.32(-0.31%) |
Nov 27, 2019 | 104.70 | 104.85 | 104.44 | 104.76 | 985,145 | +0.23(+0.22%) |
Nov 26, 2019 | 104.49 | 104.56 | 104.24 | 104.53 | 1,495,812 | +0.12(+0.11%) |
Nov 25, 2019 | 104.14 | 104.44 | 104.07 | 104.41 | 1,192,748 | +0.59(+0.56%) |
Nov 22, 2019 | 103.70 | 103.90 | 103.50 | 103.82 | 1,000,353 | +0.37(+0.36%) |
Nov 21, 2019 | 103.47 | 103.57 | 102.99 | 103.45 | 1,909,204 | +0.10(+0.09%) |
Nov 20, 2019 | 103.50 | 103.61 | 102.86 | 103.35 | 1,496,332 | -0.35(-0.33%) |
Nov 19, 2019 | 104.13 | 104.13 | 103.50 | 103.70 | 1,471,559 | -0.17(-0.16%) |
Nov 18, 2019 | 103.73 | 103.95 | 103.60 | 103.87 | 1,282,896 | +0.03(+0.03%) |
Nov 15, 2019 | 103.50 | 103.85 | 103.29 | 103.84 | 1,251,568 | +0.77(+0.75%) |
Nov 14, 2019 | 103.03 | 103.16 | 102.66 | 103.07 | 1,574,632 | -0.08(-0.08%) |
Nov 13, 2019 | 102.87 | 103.33 | 102.69 | 103.15 | 2,556,977 | -0.08(-0.08%) |
Nov 12, 2019 | 103.35 | 103.66 | 103.02 | 103.23 | 885,117 | +0.01(+0.01%) |
Nov 11, 2019 | 103.13 | 103.27 | 102.99 | 103.22 | 978,849 | -0.37(-0.36%) |
Nov 08, 2019 | 103.20 | 103.59 | 102.84 | 103.59 | 926,904 | +0.34(+0.33%) |
Nov 07, 2019 | 103.27 | 103.62 | 103.09 | 103.26 | 3,484,785 | +0.47(+0.46%) |
Nov 06, 2019 | 102.74 | 102.93 | 102.48 | 102.78 | 1,260,420 | +0.13(+0.13%) |
Nov 05, 2019 | 102.71 | 102.87 | 102.49 | 102.65 | 1,663,010 | +0.11(+0.10%) |
Nov 04, 2019 | 102.58 | 102.73 | 102.39 | 102.55 | 1,246,198 | +0.56(+0.55%) |
Nov 01, 2019 | 101.44 | 102.04 | 101.44 | 101.99 | 992,693 | +1.02(+1.01%) |
Oct 31, 2019 | 101.16 | 101.16 | 100.35 | 100.97 | 920,409 | -0.41(-0.40%) |
Oct 30, 2019 | 101.30 | 101.44 | 100.79 | 101.37 | 1,160,885 | +0.20(+0.19%) |
Oct 29, 2019 | 100.84 | 101.40 | 100.71 | 101.18 | 3,324,766 | +0.31(+0.31%) |
Oct 28, 2019 | 100.87 | 101.25 | 100.76 | 100.87 | 1,488,191 | +0.40(+0.40%) |
Oct 25, 2019 | 100.07 | 100.70 | 100.07 | 100.47 | 922,060 | +0.40(+0.40%) |
Oct 24, 2019 | 100.52 | 100.58 | 99.80 | 100.07 | 1,015,672 | -0.28(-0.28%) |
Oct 23, 2019 | 100.00 | 100.38 | 99.81 | 100.35 | 1,393,385 | +0.25(+0.25%) |
Oct 22, 2019 | 99.98 | 100.61 | 99.80 | 100.10 | 1,156,706 | +0.33(+0.33%) |
Oct 21, 2019 | 99.58 | 99.83 | 99.50 | 99.78 | 1,174,386 | +0.65(+0.65%) |
Oct 18, 2019 | 98.98 | 99.36 | 98.89 | 99.13 | 995,734 | -0.06(-0.06%) |
Oct 17, 2019 | 99.23 | 99.43 | 98.95 | 99.19 | 1,069,974 | +0.35(+0.35%) |
Oct 16, 2019 | 98.86 | 99.19 | 98.77 | 98.84 | 1,644,831 | -0.10(-0.10%) |
Oct 15, 2019 | 98.44 | 99.25 | 98.08 | 98.94 | 1,064,887 | +0.91(+0.93%) |
Oct 14, 2019 | 98.04 | 98.16 | 97.85 | 98.03 | 789,450 | -0.09(-0.09%) |
Oct 11, 2019 | 98.13 | 99.02 | 98.12 | 98.12 | 1,435,192 | +0.95(+0.98%) |
Oct 10, 2019 | 96.43 | 97.50 | 96.42 | 97.17 | 2,709,201 | +0.66(+0.68%) |
Oct 09, 2019 | 96.40 | 96.85 | 96.12 | 96.51 | 992,730 | +0.73(+0.76%) |
Oct 08, 2019 | 96.68 | 96.93 | 95.75 | 95.78 | 1,452,780 | -1.54(-1.59%) |
Oct 07, 2019 | 97.49 | 98.04 | 97.20 | 97.33 | 976,336 | -0.44(-0.45%) |
Oct 04, 2019 | 96.58 | 97.81 | 96.58 | 97.77 | 1,138,127 | +1.31(+1.36%) |
Oct 03, 2019 | 95.88 | 96.46 | 94.88 | 96.46 | 1,394,173 | +0.53(+0.56%) |
Oct 02, 2019 | 97.18 | 97.27 | 95.52 | 95.92 | 1,331,110 | -1.73(-1.77%) |