Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.03 | 104.33 | 103.00 | 104.27 | 4,856,522 | +0.96(+0.93%) |
Dec 30, 2019 | 105.17 | 105.25 | 103.08 | 103.32 | 5,294,780 | -1.91(-1.82%) |
Dec 27, 2019 | 105.02 | 105.60 | 104.92 | 105.23 | 3,538,525 | +0.28(+0.27%) |
Dec 26, 2019 | 105.00 | 105.26 | 104.75 | 104.95 | 2,737,615 | -0.05(-0.05%) |
Dec 24, 2019 | 105.49 | 105.50 | 104.72 | 105.00 | 1,545,140 | -0.44(-0.42%) |
Dec 23, 2019 | 105.63 | 105.91 | 105.02 | 105.45 | 3,603,387 | -0.03(-0.03%) |
Dec 20, 2019 | 105.59 | 106.12 | 104.98 | 105.48 | 9,142,293 | +0.80(+0.77%) |
Dec 19, 2019 | 104.60 | 104.81 | 104.39 | 104.68 | 4,970,278 | +0.12(+0.11%) |
Dec 18, 2019 | 104.67 | 105.02 | 104.36 | 104.56 | 3,987,308 | +0.15(+0.14%) |
Dec 17, 2019 | 104.46 | 104.78 | 103.82 | 104.41 | 3,737,112 | +0.07(+0.07%) |
Dec 16, 2019 | 104.97 | 105.37 | 104.12 | 104.34 | 3,919,699 | -0.06(-0.06%) |
Dec 13, 2019 | 104.83 | 105.41 | 104.25 | 104.41 | 3,258,548 | -0.86(-0.82%) |
Dec 12, 2019 | 104.01 | 105.53 | 103.98 | 105.27 | 6,201,301 | +1.21(+1.17%) |
Dec 11, 2019 | 104.33 | 104.64 | 103.98 | 104.06 | 5,081,872 | -0.12(-0.11%) |
Dec 10, 2019 | 104.18 | 104.89 | 103.90 | 104.17 | 4,473,916 | -0.01(-0.01%) |
Dec 09, 2019 | 103.74 | 104.70 | 103.67 | 104.18 | 3,815,880 | +0.54(+0.52%) |
Dec 06, 2019 | 103.27 | 104.16 | 103.23 | 103.64 | 4,419,332 | +1.02(+0.99%) |
Dec 05, 2019 | 103.46 | 103.65 | 102.40 | 102.62 | 4,621,809 | -0.06(-0.06%) |
Dec 04, 2019 | 103.36 | 103.99 | 102.66 | 102.68 | 4,537,768 | -0.10(-0.10%) |
Dec 03, 2019 | 102.69 | 103.03 | 101.67 | 102.78 | 4,766,670 | -0.62(-0.59%) |
Dec 02, 2019 | 104.59 | 104.63 | 103.06 | 103.39 | 3,942,630 | -1.20(-1.15%) |
Nov 29, 2019 | 103.93 | 104.65 | 103.49 | 104.59 | 2,346,247 | +0.53(+0.51%) |
Nov 27, 2019 | 105.29 | 105.57 | 103.95 | 104.06 | 4,219,955 | -1.11(-1.06%) |
Nov 26, 2019 | 105.91 | 105.91 | 104.84 | 105.17 | 4,876,008 | -0.60(-0.57%) |
Nov 25, 2019 | 104.61 | 105.80 | 104.51 | 105.77 | 3,329,566 | +1.27(+1.21%) |
Nov 22, 2019 | 104.39 | 104.75 | 103.92 | 104.51 | 4,239,108 | +0.39(+0.37%) |
Nov 21, 2019 | 103.78 | 104.37 | 103.45 | 104.12 | 4,300,352 | +0.50(+0.48%) |
Nov 20, 2019 | 104.29 | 104.60 | 103.27 | 103.62 | 5,319,504 | -1.03(-0.98%) |
Nov 19, 2019 | 104.93 | 105.31 | 104.60 | 104.65 | 3,850,040 | +0.16(+0.16%) |
Nov 18, 2019 | 104.47 | 104.61 | 103.64 | 104.48 | 4,126,864 | -0.07(-0.07%) |
Nov 15, 2019 | 104.55 | 105.11 | 104.27 | 104.55 | 4,193,988 | +0.31(+0.30%) |
Nov 14, 2019 | 104.34 | 104.50 | 103.72 | 104.24 | 5,439,177 | -0.37(-0.36%) |
Nov 13, 2019 | 105.32 | 105.47 | 104.12 | 104.61 | 3,934,732 | -0.86(-0.82%) |
Nov 12, 2019 | 105.70 | 106.31 | 105.03 | 105.48 | 3,916,192 | +0.09(+0.09%) |
Nov 11, 2019 | 106.73 | 106.73 | 105.02 | 105.39 | 3,301,383 | -1.66(-1.56%) |
Nov 08, 2019 | 107.03 | 107.05 | 105.92 | 107.05 | 2,929,081 | -0.06(-0.06%) |
Nov 07, 2019 | 107.25 | 108.23 | 107.03 | 107.11 | 5,236,726 | +0.41(+0.39%) |
Nov 06, 2019 | 106.10 | 106.70 | 105.75 | 106.70 | 5,822,328 | +0.68(+0.65%) |
Nov 05, 2019 | 105.95 | 106.69 | 105.82 | 106.02 | 3,920,778 | +0.17(+0.16%) |
Nov 04, 2019 | 104.75 | 105.90 | 104.74 | 105.85 | 4,335,884 | +1.65(+1.58%) |
Nov 01, 2019 | 103.41 | 104.22 | 103.09 | 104.20 | 4,018,639 | +1.38(+1.35%) |
Oct 31, 2019 | 103.88 | 103.99 | 102.43 | 102.82 | 4,436,890 | -1.17(-1.12%) |
Oct 30, 2019 | 102.89 | 104.01 | 102.41 | 103.99 | 2,930,364 | +1.10(+1.07%) |
Oct 29, 2019 | 104.12 | 104.23 | 102.59 | 102.89 | 5,411,358 | -1.65(-1.58%) |
Oct 28, 2019 | 104.56 | 105.05 | 104.14 | 104.54 | 4,195,758 | +0.41(+0.39%) |
Oct 25, 2019 | 103.12 | 104.51 | 103.10 | 104.13 | 3,354,394 | +1.05(+1.02%) |
Oct 24, 2019 | 103.66 | 103.85 | 102.49 | 103.08 | 3,406,702 | -0.24(-0.23%) |
Oct 23, 2019 | 102.66 | 103.46 | 102.03 | 103.32 | 4,717,668 | +0.32(+0.31%) |
Oct 22, 2019 | 101.91 | 103.06 | 101.19 | 102.99 | 5,457,171 | +1.06(+1.04%) |
Oct 21, 2019 | 101.96 | 102.33 | 100.64 | 101.93 | 8,288,414 | -1.16(-1.13%) |
Oct 18, 2019 | 103.19 | 103.40 | 101.68 | 103.09 | 9,336,505 | -0.13(-0.13%) |
Oct 17, 2019 | 103.79 | 104.56 | 102.19 | 103.22 | 20,586,892 | -6.04(-5.52%) |
Oct 16, 2019 | 109.55 | 109.91 | 108.71 | 109.26 | 7,667,382 | -0.68(-0.62%) |
Oct 15, 2019 | 109.59 | 110.50 | 109.03 | 109.94 | 3,962,736 | +0.74(+0.68%) |
Oct 14, 2019 | 109.41 | 109.51 | 108.65 | 109.21 | 3,024,819 | -0.55(-0.50%) |
Oct 11, 2019 | 109.77 | 111.10 | 109.64 | 109.76 | 3,926,162 | +1.25(+1.15%) |
Oct 10, 2019 | 107.46 | 109.01 | 107.30 | 108.51 | 3,442,211 | +1.12(+1.05%) |
Oct 09, 2019 | 107.46 | 107.89 | 106.71 | 107.38 | 3,425,048 | +0.99(+0.93%) |
Oct 08, 2019 | 107.82 | 108.00 | 106.29 | 106.39 | 4,348,533 | -2.23(-2.05%) |
Oct 07, 2019 | 109.38 | 109.71 | 108.58 | 108.62 | 3,237,073 | -1.31(-1.20%) |
Oct 04, 2019 | 109.22 | 109.99 | 108.43 | 109.94 | 3,185,829 | +0.75(+0.68%) |
Oct 03, 2019 | 108.88 | 109.23 | 107.01 | 109.19 | 4,110,151 | +0.25(+0.23%) |
Oct 02, 2019 | 109.32 | 109.38 | 108.08 | 108.94 | 4,353,596 | -1.52(-1.37%) |