Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.48 | 103.67 | 102.17 | 103.64 | 1,305,030 | +1.24(+1.21%) |
Dec 30, 2019 | 102.07 | 102.43 | 101.38 | 102.40 | 802,267 | +0.11(+0.11%) |
Dec 27, 2019 | 102.56 | 102.82 | 101.53 | 102.28 | 670,366 | +0.06(+0.06%) |
Dec 26, 2019 | 101.23 | 102.22 | 101.23 | 102.22 | 860,894 | +1.19(+1.17%) |
Dec 24, 2019 | 101.24 | 101.66 | 100.62 | 101.04 | 562,335 | +0.10(+0.10%) |
Dec 23, 2019 | 102.37 | 102.80 | 100.68 | 100.93 | 1,270,328 | -1.21(-1.19%) |
Dec 20, 2019 | 104.42 | 104.66 | 101.72 | 102.15 | 3,154,834 | -0.85(-0.82%) |
Dec 19, 2019 | 100.48 | 103.07 | 100.17 | 102.99 | 2,323,701 | +2.23(+2.22%) |
Dec 18, 2019 | 98.50 | 100.95 | 98.47 | 100.76 | 1,912,163 | +2.26(+2.29%) |
Dec 17, 2019 | 100.13 | 100.44 | 98.30 | 98.50 | 1,502,594 | -1.45(-1.45%) |
Dec 16, 2019 | 98.67 | 100.28 | 98.02 | 99.96 | 1,833,729 | +1.54(+1.57%) |
Dec 13, 2019 | 99.06 | 99.69 | 97.21 | 98.42 | 3,289,554 | -0.83(-0.84%) |
Dec 12, 2019 | 100.58 | 101.26 | 99.14 | 99.25 | 2,374,188 | -1.10(-1.10%) |
Dec 11, 2019 | 101.14 | 101.23 | 99.15 | 100.35 | 2,042,621 | -0.49(-0.48%) |
Dec 10, 2019 | 101.82 | 101.97 | 100.72 | 100.83 | 1,838,800 | -0.97(-0.95%) |
Dec 09, 2019 | 101.50 | 102.28 | 101.23 | 101.80 | 1,432,722 | +0.30(+0.30%) |
Dec 06, 2019 | 101.31 | 102.37 | 101.12 | 101.50 | 1,645,696 | +0.73(+0.72%) |
Dec 05, 2019 | 102.22 | 102.57 | 100.10 | 100.78 | 2,486,750 | -1.35(-1.33%) |
Dec 04, 2019 | 100.84 | 102.37 | 100.80 | 102.13 | 1,317,396 | +0.86(+0.85%) |
Dec 03, 2019 | 102.32 | 102.66 | 100.94 | 101.27 | 1,891,850 | -0.99(-0.97%) |
Dec 02, 2019 | 103.69 | 103.75 | 101.97 | 102.27 | 2,069,201 | -1.45(-1.40%) |
Nov 29, 2019 | 103.76 | 104.23 | 103.46 | 103.72 | 580,401 | -0.21(-0.21%) |
Nov 27, 2019 | 103.48 | 104.08 | 103.24 | 103.93 | 1,540,157 | +0.49(+0.48%) |
Nov 26, 2019 | 101.28 | 103.60 | 101.08 | 103.44 | 3,113,148 | +1.99(+1.96%) |
Nov 25, 2019 | 103.18 | 103.85 | 101.02 | 101.44 | 2,052,112 | -1.12(-1.09%) |
Nov 22, 2019 | 102.96 | 103.19 | 102.08 | 102.56 | 2,198,576 | -0.21(-0.20%) |
Nov 21, 2019 | 103.59 | 103.80 | 101.93 | 102.76 | 1,762,843 | -1.29(-1.24%) |
Nov 20, 2019 | 104.57 | 104.79 | 103.15 | 104.05 | 2,253,278 | -0.56(-0.53%) |
Nov 19, 2019 | 103.84 | 104.70 | 103.07 | 104.61 | 1,844,973 | +1.30(+1.26%) |
Nov 18, 2019 | 102.03 | 103.48 | 102.03 | 103.30 | 1,890,352 | +1.37(+1.35%) |
Nov 15, 2019 | 100.85 | 101.97 | 100.35 | 101.93 | 1,952,398 | +1.50(+1.49%) |
Nov 14, 2019 | 99.72 | 100.52 | 99.43 | 100.43 | 2,031,116 | +0.85(+0.85%) |
Nov 13, 2019 | 99.92 | 100.17 | 99.26 | 99.58 | 2,300,211 | +0.03(+0.03%) |
Nov 12, 2019 | 100.17 | 101.55 | 99.48 | 99.56 | 3,957,524 | -0.48(-0.48%) |
Nov 11, 2019 | 99.95 | 100.78 | 99.68 | 100.04 | 2,364,477 | +0.08(+0.08%) |
Nov 08, 2019 | 100.37 | 101.56 | 99.63 | 99.96 | 3,027,022 | -1.81(-1.78%) |
Nov 07, 2019 | 104.91 | 105.21 | 101.20 | 101.77 | 3,139,930 | -3.45(-3.28%) |
Nov 06, 2019 | 106.09 | 106.61 | 104.83 | 105.22 | 1,797,266 | -0.54(-0.51%) |
Nov 05, 2019 | 106.09 | 106.33 | 104.79 | 105.76 | 1,894,791 | -0.63(-0.60%) |
Nov 04, 2019 | 108.70 | 108.83 | 106.16 | 106.39 | 1,948,544 | -2.34(-2.15%) |
Nov 01, 2019 | 109.25 | 109.56 | 107.59 | 108.73 | 1,748,668 | -0.21(-0.19%) |
Oct 31, 2019 | 110.79 | 110.97 | 108.42 | 108.94 | 2,780,550 | -2.03(-1.83%) |
Oct 30, 2019 | 110.65 | 111.59 | 105.69 | 110.97 | 9,143,601 | -1.01(-0.90%) |
Oct 29, 2019 | 113.55 | 115.12 | 108.48 | 111.98 | 3,502,179 | -1.45(-1.28%) |
Oct 28, 2019 | 114.00 | 114.00 | 112.96 | 113.43 | 1,134,752 | -0.46(-0.41%) |
Oct 25, 2019 | 115.07 | 115.07 | 113.66 | 113.89 | 1,177,246 | -1.31(-1.14%) |
Oct 24, 2019 | 116.63 | 116.63 | 114.86 | 115.21 | 795,159 | -1.19(-1.02%) |
Oct 23, 2019 | 115.95 | 116.90 | 115.09 | 116.40 | 1,227,360 | +0.80(+0.69%) |
Oct 22, 2019 | 115.37 | 115.86 | 114.80 | 115.60 | 975,291 | +0.41(+0.36%) |
Oct 21, 2019 | 113.95 | 115.26 | 113.53 | 115.19 | 1,013,120 | +1.16(+1.01%) |
Oct 18, 2019 | 112.99 | 114.12 | 112.11 | 114.03 | 948,094 | +1.04(+0.92%) |
Oct 17, 2019 | 111.97 | 113.47 | 111.90 | 112.99 | 1,135,122 | +1.00(+0.90%) |
Oct 16, 2019 | 111.33 | 112.01 | 110.27 | 111.99 | 1,003,390 | +0.69(+0.62%) |
Oct 15, 2019 | 111.47 | 111.65 | 110.51 | 111.30 | 1,805,251 | -0.05(-0.05%) |
Oct 14, 2019 | 111.21 | 112.04 | 110.95 | 111.35 | 915,905 | +0.46(+0.42%) |
Oct 11, 2019 | 112.33 | 112.42 | 110.82 | 110.89 | 1,101,212 | -1.15(-1.03%) |
Oct 10, 2019 | 111.65 | 112.14 | 110.91 | 112.03 | 1,023,133 | -0.01(-0.01%) |
Oct 09, 2019 | 111.13 | 112.46 | 110.93 | 112.04 | 1,639,544 | +1.42(+1.29%) |
Oct 08, 2019 | 110.24 | 111.75 | 109.44 | 110.62 | 1,704,320 | +0.64(+0.58%) |
Oct 07, 2019 | 111.19 | 111.55 | 109.66 | 109.98 | 1,968,934 | -1.72(-1.54%) |
Oct 04, 2019 | 111.38 | 111.79 | 110.83 | 111.71 | 1,500,508 | +0.53(+0.48%) |
Oct 03, 2019 | 109.61 | 112.05 | 109.61 | 111.18 | 2,085,704 | +1.71(+1.56%) |
Oct 02, 2019 | 110.95 | 111.36 | 108.18 | 109.47 | 2,076,524 | -1.20(-1.08%) |