Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.62 | 103.62 | 103.44 | 103.46 | 64,421 | +0.14(+0.13%) |
Dec 30, 2019 | 103.29 | 103.50 | 103.26 | 103.32 | 225,364 | +0.22(+0.22%) |
Dec 27, 2019 | 102.93 | 103.22 | 102.93 | 103.10 | 274,537 | +0.66(+0.65%) |
Dec 26, 2019 | 102.40 | 102.50 | 102.36 | 102.44 | 44,386 | +0.16(+0.15%) |
Dec 24, 2019 | 102.20 | 102.32 | 102.20 | 102.28 | 80,244 | -0.05(-0.05%) |
Dec 23, 2019 | 102.26 | 102.37 | 102.25 | 102.33 | 52,527 | +0.13(+0.12%) |
Dec 20, 2019 | 102.30 | 102.30 | 102.12 | 102.20 | 95,656 | -0.46(-0.45%) |
Dec 19, 2019 | 102.63 | 102.69 | 102.49 | 102.66 | 70,351 | +0.07(+0.07%) |
Dec 18, 2019 | 102.65 | 102.74 | 102.54 | 102.59 | 36,859 | -0.27(-0.26%) |
Dec 17, 2019 | 102.90 | 102.95 | 102.84 | 102.86 | 31,639 | +0.04(+0.04%) |
Dec 16, 2019 | 102.89 | 102.96 | 102.76 | 102.83 | 114,990 | +0.22(+0.22%) |
Dec 13, 2019 | 103.02 | 103.03 | 102.54 | 102.60 | 133,364 | -0.13(-0.12%) |
Dec 12, 2019 | 102.85 | 102.86 | 102.49 | 102.73 | 110,795 | -0.06(-0.06%) |
Dec 11, 2019 | 102.40 | 102.86 | 102.31 | 102.79 | 200,545 | +0.40(+0.39%) |
Dec 10, 2019 | 102.26 | 102.41 | 102.21 | 102.39 | 96,406 | +0.28(+0.28%) |
Dec 09, 2019 | 102.20 | 102.21 | 102.05 | 102.11 | 65,313 | +0.01(+0.01%) |
Dec 06, 2019 | 102.23 | 102.23 | 101.91 | 102.10 | 78,189 | -0.39(-0.38%) |
Dec 05, 2019 | 102.45 | 102.52 | 102.37 | 102.49 | 119,413 | +0.23(+0.23%) |
Dec 04, 2019 | 102.53 | 102.61 | 102.17 | 102.25 | 225,899 | -0.02(-0.02%) |
Dec 03, 2019 | 102.28 | 102.41 | 102.26 | 102.27 | 115,673 | -0.06(-0.06%) |
Dec 02, 2019 | 101.91 | 102.37 | 101.91 | 102.33 | 166,348 | +0.61(+0.60%) |
Nov 29, 2019 | 101.49 | 101.80 | 101.47 | 101.72 | 72,847 | +0.15(+0.14%) |
Nov 27, 2019 | 101.58 | 101.63 | 101.50 | 101.57 | 156,276 | -0.22(-0.22%) |
Nov 26, 2019 | 101.67 | 101.80 | 101.63 | 101.80 | 88,326 | +0.12(+0.12%) |
Nov 25, 2019 | 101.64 | 101.80 | 101.62 | 101.68 | 97,624 | -0.11(-0.11%) |
Nov 22, 2019 | 102.12 | 102.12 | 101.71 | 101.78 | 56,407 | -0.33(-0.32%) |
Nov 21, 2019 | 102.26 | 102.33 | 102.06 | 102.12 | 77,652 | -0.16(-0.15%) |
Nov 20, 2019 | 102.16 | 102.32 | 102.12 | 102.27 | 118,355 | -0.01(-0.01%) |
Nov 19, 2019 | 102.27 | 102.36 | 102.26 | 102.28 | 54,992 | -0.01(-0.01%) |
Nov 18, 2019 | 102.14 | 102.41 | 102.14 | 102.29 | 96,744 | +0.19(+0.18%) |
Nov 15, 2019 | 101.91 | 102.11 | 101.91 | 102.11 | 95,759 | +0.30(+0.30%) |
Nov 14, 2019 | 101.61 | 101.86 | 101.54 | 101.80 | 48,439 | +0.12(+0.11%) |
Nov 13, 2019 | 101.64 | 101.74 | 101.58 | 101.69 | 118,128 | -0.03(-0.03%) |
Nov 12, 2019 | 101.78 | 101.80 | 101.63 | 101.72 | 91,033 | -0.20(-0.20%) |
Nov 11, 2019 | 101.91 | 101.98 | 101.89 | 101.92 | 107,638 | +0.11(+0.11%) |
Nov 08, 2019 | 101.83 | 101.91 | 101.78 | 101.81 | 106,239 | -0.24(-0.24%) |
Nov 07, 2019 | 102.19 | 102.20 | 101.95 | 102.06 | 174,616 | -0.18(-0.17%) |
Nov 06, 2019 | 102.39 | 102.39 | 102.03 | 102.23 | 93,583 | -0.01(-0.01%) |
Nov 05, 2019 | 102.48 | 102.50 | 101.63 | 102.24 | 696,145 | -0.57(-0.56%) |
Nov 04, 2019 | 103.11 | 103.14 | 102.78 | 102.82 | 91,265 | -0.38(-0.37%) |
Nov 01, 2019 | 103.02 | 103.22 | 102.96 | 103.20 | 195,217 | +0.16(+0.15%) |
Oct 31, 2019 | 103.02 | 103.10 | 102.88 | 103.04 | 146,875 | +0.05(+0.05%) |
Oct 30, 2019 | 102.65 | 103.03 | 102.42 | 102.99 | 100,098 | +0.31(+0.30%) |
Oct 29, 2019 | 102.54 | 102.71 | 102.50 | 102.68 | 51,023 | +0.08(+0.08%) |
Oct 28, 2019 | 102.42 | 102.60 | 102.42 | 102.60 | 27,827 | +0.21(+0.21%) |
Oct 25, 2019 | 102.54 | 102.54 | 102.33 | 102.39 | 88,669 | -0.19(-0.19%) |
Oct 24, 2019 | 102.88 | 102.88 | 102.53 | 102.58 | 142,770 | -0.29(-0.28%) |
Oct 23, 2019 | 102.77 | 102.94 | 102.71 | 102.88 | 60,747 | -0.01(-0.01%) |
Oct 22, 2019 | 102.95 | 103.06 | 102.78 | 102.89 | 174,304 | -0.15(-0.14%) |
Oct 21, 2019 | 103.12 | 103.14 | 102.94 | 103.03 | 98,766 | -0.13(-0.12%) |
Oct 18, 2019 | 102.99 | 103.20 | 102.91 | 103.16 | 257,995 | +0.33(+0.32%) |
Oct 17, 2019 | 102.80 | 102.89 | 102.69 | 102.83 | 254,795 | +0.45(+0.44%) |
Oct 16, 2019 | 102.09 | 102.46 | 102.08 | 102.38 | 107,031 | +0.40(+0.39%) |
Oct 15, 2019 | 101.66 | 102.09 | 101.60 | 101.98 | 278,614 | +0.06(+0.06%) |
Oct 14, 2019 | 101.91 | 101.98 | 101.84 | 101.92 | 30,781 | -0.16(-0.15%) |
Oct 11, 2019 | 102.18 | 102.25 | 101.93 | 102.08 | 210,629 | +0.32(+0.32%) |
Oct 10, 2019 | 101.85 | 101.90 | 101.73 | 101.76 | 99,866 | +0.30(+0.30%) |
Oct 09, 2019 | 101.49 | 101.53 | 101.42 | 101.45 | 54,089 | +0.18(+0.18%) |
Oct 08, 2019 | 101.47 | 101.49 | 101.16 | 101.27 | 350,784 | -0.17(-0.17%) |
Oct 07, 2019 | 101.63 | 101.69 | 101.42 | 101.44 | 66,916 | -0.09(-0.09%) |
Oct 04, 2019 | 101.33 | 101.58 | 101.33 | 101.53 | 79,320 | +0.08(+0.08%) |
Oct 03, 2019 | 101.32 | 101.71 | 101.27 | 101.45 | 417,517 | +0.11(+0.11%) |
Oct 02, 2019 | 101.14 | 101.37 | 101.13 | 101.35 | 402,748 | +0.21(+0.21%) |