Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.23 | 101.23 | 101.07 | 101.08 | 7,568,048 | -0.23(-0.23%) |
Dec 30, 2019 | 101.12 | 101.33 | 101.05 | 101.31 | 4,423,561 | +0.00(+0.00%) |
Dec 27, 2019 | 101.29 | 101.32 | 101.27 | 101.31 | 5,262,482 | +0.14(+0.13%) |
Dec 26, 2019 | 101.12 | 101.19 | 101.03 | 101.18 | 6,750,389 | +0.09(+0.09%) |
Dec 24, 2019 | 100.90 | 101.11 | 100.86 | 101.09 | 2,098,678 | +0.13(+0.12%) |
Dec 23, 2019 | 101.09 | 101.10 | 100.91 | 100.96 | 3,500,294 | -0.07(-0.07%) |
Dec 20, 2019 | 100.94 | 101.04 | 100.88 | 101.03 | 9,793,239 | +0.02(+0.02%) |
Dec 19, 2019 | 100.92 | 101.07 | 100.86 | 101.02 | 6,240,925 | +0.11(+0.11%) |
Dec 18, 2019 | 101.07 | 101.08 | 100.90 | 100.91 | 7,256,504 | -0.20(-0.19%) |
Dec 17, 2019 | 101.19 | 101.20 | 101.04 | 101.11 | 3,358,895 | +0.01(+0.01%) |
Dec 16, 2019 | 101.19 | 101.19 | 101.02 | 101.10 | 5,581,491 | -0.21(-0.20%) |
Dec 13, 2019 | 101.10 | 101.35 | 100.93 | 101.30 | 6,582,342 | +0.40(+0.40%) |
Dec 12, 2019 | 101.28 | 101.28 | 100.77 | 100.90 | 5,657,188 | -0.43(-0.43%) |
Dec 11, 2019 | 101.18 | 101.38 | 101.12 | 101.33 | 4,192,154 | +0.27(+0.27%) |
Dec 10, 2019 | 101.18 | 101.18 | 101.02 | 101.06 | 4,188,293 | -0.04(-0.04%) |
Dec 09, 2019 | 101.19 | 101.22 | 101.08 | 101.10 | 8,238,744 | +0.05(+0.05%) |
Dec 06, 2019 | 101.00 | 101.19 | 100.94 | 101.04 | 5,176,207 | -0.14(-0.14%) |
Dec 05, 2019 | 101.10 | 101.24 | 101.05 | 101.19 | 4,871,694 | -0.12(-0.12%) |
Dec 04, 2019 | 101.36 | 101.43 | 101.19 | 101.30 | 6,466,060 | -0.17(-0.17%) |
Dec 03, 2019 | 101.29 | 101.59 | 101.26 | 101.47 | 5,913,868 | +0.46(+0.45%) |
Dec 02, 2019 | 100.85 | 101.03 | 100.84 | 101.02 | 10,389,415 | -0.11(-0.11%) |
Nov 29, 2019 | 101.26 | 101.27 | 101.12 | 101.13 | 4,529,828 | -0.12(-0.12%) |
Nov 27, 2019 | 101.28 | 101.31 | 101.22 | 101.25 | 3,835,996 | -0.13(-0.12%) |
Nov 26, 2019 | 101.33 | 101.39 | 101.32 | 101.38 | 2,814,872 | +0.14(+0.14%) |
Nov 25, 2019 | 101.17 | 101.26 | 101.15 | 101.23 | 4,902,337 | +0.10(+0.10%) |
Nov 22, 2019 | 101.15 | 101.16 | 101.04 | 101.14 | 2,797,871 | +0.05(+0.05%) |
Nov 21, 2019 | 101.07 | 101.15 | 101.00 | 101.08 | 7,279,632 | -0.14(-0.14%) |
Nov 20, 2019 | 101.10 | 101.23 | 101.08 | 101.22 | 3,877,594 | +0.24(+0.24%) |
Nov 19, 2019 | 100.92 | 101.04 | 100.89 | 100.98 | 2,964,151 | +0.07(+0.07%) |
Nov 18, 2019 | 100.86 | 100.94 | 100.82 | 100.91 | 6,745,825 | +0.19(+0.19%) |
Nov 15, 2019 | 100.77 | 100.77 | 100.70 | 100.72 | 5,667,391 | -0.05(-0.05%) |
Nov 14, 2019 | 100.80 | 100.87 | 100.75 | 100.78 | 3,237,638 | +0.29(+0.28%) |
Nov 13, 2019 | 100.53 | 100.56 | 100.43 | 100.49 | 2,899,990 | +0.18(+0.18%) |
Nov 12, 2019 | 100.28 | 100.38 | 100.18 | 100.31 | 2,268,731 | +0.11(+0.11%) |
Nov 11, 2019 | 100.32 | 100.32 | 100.16 | 100.20 | 2,357,288 | +0.02(+0.02%) |
Nov 08, 2019 | 100.24 | 100.45 | 100.19 | 100.19 | 4,314,547 | -0.05(-0.05%) |
Nov 07, 2019 | 100.46 | 100.46 | 100.03 | 100.24 | 4,489,144 | -0.48(-0.47%) |
Nov 06, 2019 | 100.72 | 100.81 | 100.59 | 100.72 | 4,362,516 | +0.15(+0.15%) |
Nov 05, 2019 | 100.67 | 100.70 | 100.49 | 100.56 | 4,202,324 | -0.38(-0.37%) |
Nov 04, 2019 | 100.99 | 101.00 | 100.89 | 100.94 | 3,039,760 | -0.25(-0.25%) |
Nov 01, 2019 | 101.23 | 101.35 | 101.08 | 101.19 | 4,451,037 | +0.03(+0.03%) |
Oct 31, 2019 | 101.01 | 101.30 | 100.93 | 101.16 | 6,058,711 | +0.39(+0.39%) |
Oct 30, 2019 | 100.54 | 100.80 | 100.52 | 100.77 | 2,663,656 | +0.29(+0.28%) |
Oct 29, 2019 | 100.56 | 100.58 | 100.44 | 100.48 | 2,667,336 | +0.01(+0.01%) |
Oct 28, 2019 | 100.51 | 100.53 | 100.41 | 100.47 | 3,301,177 | -0.22(-0.21%) |
Oct 25, 2019 | 100.88 | 100.89 | 100.60 | 100.69 | 2,781,394 | -0.14(-0.14%) |
Oct 24, 2019 | 100.88 | 100.98 | 100.80 | 100.83 | 1,930,371 | +0.03(+0.03%) |
Oct 23, 2019 | 100.87 | 100.92 | 100.79 | 100.80 | 2,111,616 | +0.08(+0.08%) |
Oct 22, 2019 | 100.71 | 100.79 | 100.59 | 100.72 | 2,401,928 | +0.15(+0.15%) |
Oct 21, 2019 | 100.69 | 100.77 | 100.57 | 100.57 | 3,707,261 | -0.28(-0.28%) |
Oct 18, 2019 | 100.81 | 100.95 | 100.79 | 100.85 | 1,626,534 | +0.07(+0.07%) |
Oct 17, 2019 | 100.73 | 100.91 | 100.69 | 100.78 | 2,595,667 | -0.03(-0.03%) |
Oct 16, 2019 | 100.74 | 100.84 | 100.69 | 100.80 | 2,718,702 | +0.18(+0.18%) |
Oct 15, 2019 | 100.94 | 100.96 | 100.62 | 100.62 | 4,662,651 | -0.33(-0.33%) |
Oct 14, 2019 | 100.97 | 100.97 | 100.87 | 100.96 | 1,920,075 | +0.17(+0.17%) |
Oct 11, 2019 | 100.88 | 100.89 | 100.66 | 100.79 | 3,988,824 | -0.33(-0.33%) |
Oct 10, 2019 | 101.27 | 101.32 | 101.05 | 101.12 | 4,823,436 | -0.35(-0.34%) |
Oct 09, 2019 | 101.45 | 101.53 | 101.35 | 101.47 | 3,727,759 | -0.05(-0.05%) |
Oct 08, 2019 | 101.76 | 101.76 | 101.46 | 101.52 | 3,417,835 | +0.04(+0.04%) |
Oct 07, 2019 | 101.60 | 101.66 | 101.48 | 101.48 | 2,788,420 | -0.28(-0.27%) |
Oct 04, 2019 | 101.64 | 101.77 | 101.59 | 101.76 | 3,725,863 | +0.16(+0.16%) |
Oct 03, 2019 | 101.33 | 101.69 | 101.31 | 101.60 | 5,753,662 | +0.39(+0.39%) |
Oct 02, 2019 | 101.20 | 101.30 | 101.11 | 101.21 | 10,695,153 | +0.07(+0.07%) |