Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.50 | 108.34 | 107.33 | 108.28 | 276,100 | +0.67(+0.62%) |
Dec 30, 2019 | 107.12 | 107.61 | 106.81 | 107.61 | 138,328 | +0.14(+0.13%) |
Dec 27, 2019 | 108.01 | 108.20 | 106.98 | 107.47 | 189,800 | -0.26(-0.24%) |
Dec 26, 2019 | 107.13 | 107.73 | 106.44 | 107.73 | 117,560 | +0.90(+0.84%) |
Dec 24, 2019 | 106.58 | 107.31 | 106.17 | 106.83 | 76,400 | +0.53(+0.50%) |
Dec 23, 2019 | 107.71 | 107.81 | 105.97 | 106.30 | 217,186 | -1.02(-0.95%) |
Dec 20, 2019 | 107.28 | 107.59 | 106.77 | 107.32 | 680,200 | +0.59(+0.55%) |
Dec 19, 2019 | 105.66 | 106.74 | 105.37 | 106.73 | 229,298 | +1.08(+1.02%) |
Dec 18, 2019 | 103.46 | 106.13 | 103.46 | 105.65 | 331,779 | +2.19(+2.12%) |
Dec 17, 2019 | 104.29 | 104.50 | 102.86 | 103.46 | 397,136 | -0.38(-0.37%) |
Dec 16, 2019 | 104.04 | 104.15 | 102.89 | 103.84 | 637,345 | -0.35(-0.34%) |
Dec 13, 2019 | 104.53 | 104.81 | 102.80 | 104.19 | 448,200 | -0.02(-0.02%) |
Dec 12, 2019 | 106.32 | 106.47 | 104.08 | 104.21 | 529,282 | -1.89(-1.78%) |
Dec 11, 2019 | 108.03 | 108.69 | 105.74 | 106.10 | 475,814 | -2.03(-1.88%) |
Dec 10, 2019 | 109.96 | 110.37 | 107.83 | 108.13 | 236,096 | -1.79(-1.63%) |
Dec 09, 2019 | 108.56 | 109.98 | 107.73 | 109.92 | 551,056 | +1.59(+1.47%) |
Dec 06, 2019 | 108.38 | 109.31 | 108.00 | 108.33 | 504,500 | +0.07(+0.06%) |
Dec 05, 2019 | 108.83 | 108.96 | 108.12 | 108.26 | 601,280 | -0.75(-0.69%) |
Dec 04, 2019 | 109.01 | 110.19 | 108.44 | 109.01 | 355,930 | -0.52(-0.47%) |
Dec 03, 2019 | 107.89 | 109.97 | 107.89 | 109.53 | 247,091 | +1.70(+1.58%) |
Dec 02, 2019 | 109.63 | 109.74 | 107.72 | 107.83 | 240,141 | -1.69(-1.54%) |
Nov 29, 2019 | 109.92 | 110.20 | 109.34 | 109.52 | 163,400 | -0.43(-0.39%) |
Nov 27, 2019 | 109.73 | 110.39 | 109.43 | 109.95 | 203,700 | -0.05(-0.05%) |
Nov 26, 2019 | 109.20 | 110.08 | 109.06 | 110.00 | 226,335 | +0.91(+0.83%) |
Nov 25, 2019 | 109.75 | 110.50 | 109.05 | 109.09 | 225,570 | -0.45(-0.41%) |
Nov 22, 2019 | 109.60 | 110.31 | 108.50 | 109.54 | 306,200 | -0.03(-0.03%) |
Nov 21, 2019 | 110.53 | 110.63 | 109.18 | 109.57 | 434,741 | -1.03(-0.93%) |
Nov 20, 2019 | 110.47 | 111.58 | 109.61 | 110.60 | 486,738 | +0.50(+0.45%) |
Nov 19, 2019 | 110.06 | 110.80 | 109.09 | 110.10 | 308,546 | +0.30(+0.27%) |
Nov 18, 2019 | 110.09 | 110.84 | 109.48 | 109.80 | 240,662 | +0.05(+0.05%) |
Nov 15, 2019 | 110.12 | 110.33 | 108.98 | 109.75 | 444,800 | -0.16(-0.15%) |
Nov 14, 2019 | 108.12 | 110.10 | 108.05 | 109.91 | 407,101 | +2.04(+1.89%) |
Nov 13, 2019 | 106.16 | 108.37 | 105.95 | 107.87 | 607,825 | +2.03(+1.92%) |
Nov 12, 2019 | 107.37 | 107.91 | 105.11 | 105.84 | 423,775 | -1.37(-1.28%) |
Nov 11, 2019 | 107.97 | 109.12 | 107.14 | 107.21 | 431,754 | -0.81(-0.75%) |
Nov 08, 2019 | 108.50 | 108.50 | 107.59 | 108.02 | 446,700 | -0.41(-0.38%) |
Nov 07, 2019 | 106.38 | 108.53 | 105.68 | 108.43 | 681,376 | +1.82(+1.71%) |
Nov 06, 2019 | 104.17 | 107.14 | 104.17 | 106.61 | 475,382 | +2.67(+2.57%) |
Nov 05, 2019 | 105.10 | 105.75 | 103.66 | 103.94 | 806,456 | -1.80(-1.70%) |
Nov 04, 2019 | 107.62 | 108.02 | 104.76 | 105.74 | 598,757 | -2.33(-2.16%) |
Nov 01, 2019 | 109.02 | 109.20 | 105.92 | 108.07 | 683,100 | -0.85(-0.78%) |
Oct 31, 2019 | 110.38 | 112.64 | 105.50 | 108.92 | 1,123,392 | +6.54(+6.39%) |
Oct 30, 2019 | 103.15 | 103.92 | 101.28 | 102.38 | 658,922 | -1.52(-1.46%) |
Oct 29, 2019 | 103.92 | 104.67 | 103.51 | 103.90 | 239,378 | +0.23(+0.22%) |
Oct 28, 2019 | 104.12 | 104.29 | 103.53 | 103.67 | 280,332 | -0.66(-0.63%) |
Oct 25, 2019 | 106.90 | 106.90 | 103.94 | 104.33 | 368,800 | -3.27(-3.04%) |
Oct 24, 2019 | 108.11 | 108.19 | 107.28 | 107.60 | 197,812 | -0.40(-0.37%) |
Oct 23, 2019 | 107.88 | 108.25 | 107.28 | 108.00 | 175,758 | +0.31(+0.29%) |
Oct 22, 2019 | 108.68 | 109.07 | 107.26 | 107.69 | 300,103 | -0.96(-0.88%) |
Oct 21, 2019 | 107.45 | 108.70 | 107.08 | 108.65 | 244,927 | +1.26(+1.17%) |
Oct 18, 2019 | 106.67 | 107.57 | 106.54 | 107.39 | 289,000 | +0.61(+0.57%) |
Oct 17, 2019 | 107.07 | 107.45 | 106.63 | 106.78 | 194,715 | -0.29(-0.27%) |
Oct 16, 2019 | 106.99 | 107.21 | 106.23 | 107.07 | 232,052 | +0.11(+0.10%) |
Oct 15, 2019 | 107.06 | 107.34 | 106.15 | 106.96 | 344,130 | -0.08(-0.07%) |
Oct 14, 2019 | 107.25 | 107.25 | 106.11 | 107.04 | 390,538 | +0.27(+0.25%) |
Oct 11, 2019 | 105.74 | 107.39 | 104.94 | 106.77 | 709,100 | +1.03(+0.97%) |
Oct 10, 2019 | 105.99 | 106.51 | 105.35 | 105.74 | 730,862 | -0.51(-0.48%) |
Oct 09, 2019 | 107.50 | 107.85 | 106.02 | 106.25 | 331,270 | -0.98(-0.91%) |
Oct 08, 2019 | 106.17 | 107.91 | 105.49 | 107.23 | 508,720 | +1.10(+1.04%) |
Oct 07, 2019 | 106.29 | 106.50 | 105.54 | 106.13 | 229,676 | -0.29(-0.27%) |
Oct 04, 2019 | 106.77 | 107.20 | 105.64 | 106.42 | 419,100 | -0.39(-0.37%) |
Oct 03, 2019 | 104.46 | 106.86 | 104.46 | 106.81 | 356,676 | +2.26(+2.16%) |
Oct 02, 2019 | 104.03 | 104.61 | 103.49 | 104.55 | 285,785 | +0.58(+0.56%) |