Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.55 | 101.55 | 101.39 | 101.39 | 7,544,516 | -0.23(-0.23%) |
Dec 30, 2019 | 101.44 | 101.64 | 101.37 | 101.63 | 4,409,806 | +0.00(+0.00%) |
Dec 27, 2019 | 101.60 | 101.64 | 101.58 | 101.63 | 5,246,119 | +0.14(+0.13%) |
Dec 26, 2019 | 101.44 | 101.50 | 101.35 | 101.49 | 6,729,399 | +0.09(+0.09%) |
Dec 24, 2019 | 101.21 | 101.42 | 101.18 | 101.40 | 2,092,152 | +0.13(+0.12%) |
Dec 23, 2019 | 101.40 | 101.41 | 101.22 | 101.28 | 3,489,411 | -0.07(-0.07%) |
Dec 20, 2019 | 101.25 | 101.36 | 101.20 | 101.35 | 9,762,788 | +0.02(+0.02%) |
Dec 19, 2019 | 101.23 | 101.39 | 101.18 | 101.33 | 6,221,520 | +0.11(+0.11%) |
Dec 18, 2019 | 101.38 | 101.39 | 101.21 | 101.22 | 7,233,939 | -0.20(-0.20%) |
Dec 17, 2019 | 101.51 | 101.52 | 101.36 | 101.42 | 3,348,450 | +0.01(+0.01%) |
Dec 16, 2019 | 101.50 | 101.51 | 101.34 | 101.41 | 5,564,134 | -0.21(-0.20%) |
Dec 13, 2019 | 101.41 | 101.66 | 101.25 | 101.62 | 6,561,874 | +0.41(+0.40%) |
Dec 12, 2019 | 101.60 | 101.60 | 101.09 | 101.21 | 5,639,597 | -0.43(-0.43%) |
Dec 11, 2019 | 101.49 | 101.70 | 101.44 | 101.65 | 4,179,118 | +0.27(+0.27%) |
Dec 10, 2019 | 101.49 | 101.49 | 101.33 | 101.38 | 4,175,269 | -0.04(-0.04%) |
Dec 09, 2019 | 101.51 | 101.54 | 101.40 | 101.41 | 8,213,125 | +0.05(+0.05%) |
Dec 06, 2019 | 101.31 | 101.50 | 101.26 | 101.36 | 5,160,111 | -0.14(-0.14%) |
Dec 05, 2019 | 101.41 | 101.56 | 101.37 | 101.50 | 4,856,545 | -0.12(-0.12%) |
Dec 04, 2019 | 101.67 | 101.75 | 101.50 | 101.62 | 6,445,953 | -0.17(-0.17%) |
Dec 03, 2019 | 101.61 | 101.91 | 101.57 | 101.79 | 5,895,479 | +0.46(+0.45%) |
Dec 02, 2019 | 101.17 | 101.35 | 101.15 | 101.33 | 10,357,108 | -0.11(-0.11%) |
Nov 29, 2019 | 101.58 | 101.59 | 101.43 | 101.44 | 4,515,743 | -0.13(-0.12%) |
Nov 27, 2019 | 101.59 | 101.63 | 101.53 | 101.57 | 3,824,068 | -0.13(-0.12%) |
Nov 26, 2019 | 101.65 | 101.71 | 101.64 | 101.69 | 2,806,120 | +0.14(+0.14%) |
Nov 25, 2019 | 101.49 | 101.58 | 101.47 | 101.55 | 4,887,093 | +0.10(+0.10%) |
Nov 22, 2019 | 101.47 | 101.48 | 101.35 | 101.45 | 2,789,171 | +0.05(+0.05%) |
Nov 21, 2019 | 101.39 | 101.47 | 101.32 | 101.40 | 7,256,997 | -0.14(-0.14%) |
Nov 20, 2019 | 101.42 | 101.55 | 101.40 | 101.54 | 3,865,537 | +0.24(+0.24%) |
Nov 19, 2019 | 101.24 | 101.35 | 101.21 | 101.30 | 2,954,934 | +0.07(+0.07%) |
Nov 18, 2019 | 101.17 | 101.25 | 101.14 | 101.23 | 6,724,849 | +0.19(+0.19%) |
Nov 15, 2019 | 101.08 | 101.08 | 101.01 | 101.04 | 5,649,769 | -0.05(-0.05%) |
Nov 14, 2019 | 101.12 | 101.18 | 101.06 | 101.09 | 3,227,571 | +0.29(+0.29%) |
Nov 13, 2019 | 100.85 | 100.88 | 100.74 | 100.80 | 2,890,973 | +0.18(+0.18%) |
Nov 12, 2019 | 100.60 | 100.70 | 100.49 | 100.62 | 2,261,676 | +0.11(+0.11%) |
Nov 11, 2019 | 100.63 | 100.63 | 100.47 | 100.52 | 2,349,958 | +0.02(+0.02%) |
Nov 08, 2019 | 100.55 | 100.76 | 100.50 | 100.50 | 4,301,131 | -0.05(-0.05%) |
Nov 07, 2019 | 100.78 | 100.78 | 100.34 | 100.55 | 4,475,185 | -0.48(-0.47%) |
Nov 06, 2019 | 101.03 | 101.13 | 100.90 | 101.03 | 4,348,951 | +0.15(+0.15%) |
Nov 05, 2019 | 100.98 | 101.01 | 100.80 | 100.88 | 4,189,257 | -0.38(-0.37%) |
Nov 04, 2019 | 101.31 | 101.32 | 101.20 | 101.25 | 3,030,308 | -0.25(-0.25%) |
Nov 01, 2019 | 101.55 | 101.66 | 101.39 | 101.50 | 4,437,197 | +0.03(+0.03%) |
Oct 31, 2019 | 101.33 | 101.61 | 101.24 | 101.48 | 6,039,872 | +0.40(+0.39%) |
Oct 30, 2019 | 100.85 | 101.12 | 100.83 | 101.08 | 2,655,373 | +0.29(+0.28%) |
Oct 29, 2019 | 100.88 | 100.89 | 100.75 | 100.80 | 2,659,042 | +0.01(+0.01%) |
Oct 28, 2019 | 100.82 | 100.84 | 100.72 | 100.79 | 3,290,913 | -0.22(-0.21%) |
Oct 25, 2019 | 101.20 | 101.21 | 100.92 | 101.00 | 2,772,746 | -0.14(-0.14%) |
Oct 24, 2019 | 101.20 | 101.29 | 101.12 | 101.14 | 1,924,368 | +0.03(+0.03%) |
Oct 23, 2019 | 101.18 | 101.23 | 101.10 | 101.12 | 2,105,050 | +0.08(+0.08%) |
Oct 22, 2019 | 101.03 | 101.11 | 100.90 | 101.04 | 2,394,459 | +0.15(+0.15%) |
Oct 21, 2019 | 101.00 | 101.08 | 100.89 | 100.89 | 3,695,733 | -0.28(-0.27%) |
Oct 18, 2019 | 101.13 | 101.26 | 101.10 | 101.16 | 1,621,477 | +0.07(+0.07%) |
Oct 17, 2019 | 101.05 | 101.22 | 101.00 | 101.09 | 2,587,596 | -0.03(-0.03%) |
Oct 16, 2019 | 101.06 | 101.15 | 101.00 | 101.12 | 2,710,248 | +0.18(+0.18%) |
Oct 15, 2019 | 101.25 | 101.27 | 100.94 | 100.94 | 4,648,152 | -0.33(-0.33%) |
Oct 14, 2019 | 101.28 | 101.28 | 101.18 | 101.27 | 1,914,104 | +0.17(+0.17%) |
Oct 11, 2019 | 101.20 | 101.21 | 100.97 | 101.10 | 3,976,421 | -0.33(-0.33%) |
Oct 10, 2019 | 101.58 | 101.64 | 101.37 | 101.43 | 4,808,438 | -0.35(-0.34%) |
Oct 09, 2019 | 101.76 | 101.84 | 101.66 | 101.78 | 3,716,167 | -0.05(-0.05%) |
Oct 08, 2019 | 102.08 | 102.08 | 101.78 | 101.84 | 3,407,207 | +0.04(+0.04%) |
Oct 07, 2019 | 101.92 | 101.97 | 101.80 | 101.80 | 2,779,749 | -0.28(-0.27%) |
Oct 04, 2019 | 101.95 | 102.08 | 101.91 | 102.08 | 3,714,277 | +0.16(+0.16%) |
Oct 03, 2019 | 101.65 | 102.01 | 101.63 | 101.92 | 5,735,771 | +0.39(+0.39%) |
Oct 02, 2019 | 101.51 | 101.62 | 101.42 | 101.52 | 10,661,897 | +0.07(+0.07%) |