Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.25 | 112.78 | 110.57 | 110.96 | 534,500 | -0.72(-0.64%) |
Dec 30, 2019 | 111.87 | 112.00 | 110.94 | 111.68 | 679,927 | -0.12(-0.11%) |
Dec 27, 2019 | 112.29 | 112.29 | 110.73 | 111.80 | 489,100 | -0.27(-0.24%) |
Dec 26, 2019 | 112.04 | 113.23 | 111.63 | 112.07 | 480,631 | +0.49(+0.44%) |
Dec 24, 2019 | 111.72 | 111.99 | 111.02 | 111.58 | 179,300 | -0.17(-0.15%) |
Dec 23, 2019 | 111.92 | 112.15 | 111.02 | 111.75 | 720,059 | +0.07(+0.06%) |
Dec 20, 2019 | 113.50 | 113.63 | 111.49 | 111.68 | 1,149,200 | -1.00(-0.89%) |
Dec 19, 2019 | 111.64 | 112.78 | 111.14 | 112.68 | 843,616 | +0.51(+0.45%) |
Dec 18, 2019 | 110.88 | 112.63 | 110.12 | 112.17 | 690,053 | +1.17(+1.05%) |
Dec 17, 2019 | 113.79 | 114.04 | 110.95 | 111.00 | 1,101,970 | -2.18(-1.93%) |
Dec 16, 2019 | 113.38 | 114.49 | 113.07 | 113.18 | 667,845 | -0.13(-0.11%) |
Dec 13, 2019 | 114.09 | 114.84 | 113.24 | 113.31 | 714,300 | -0.46(-0.40%) |
Dec 12, 2019 | 113.34 | 115.06 | 112.90 | 113.77 | 948,401 | +0.24(+0.21%) |
Dec 11, 2019 | 112.93 | 113.88 | 112.89 | 113.53 | 525,431 | +1.14(+1.01%) |
Dec 10, 2019 | 113.46 | 113.79 | 112.27 | 112.39 | 617,531 | -1.08(-0.95%) |
Dec 09, 2019 | 112.53 | 113.79 | 112.50 | 113.47 | 534,504 | +0.54(+0.48%) |
Dec 06, 2019 | 114.04 | 114.04 | 112.88 | 112.93 | 442,500 | -0.38(-0.34%) |
Dec 05, 2019 | 112.66 | 114.00 | 112.54 | 113.31 | 800,031 | +0.74(+0.66%) |
Dec 04, 2019 | 113.62 | 113.73 | 112.56 | 112.57 | 716,580 | -0.45(-0.40%) |
Dec 03, 2019 | 114.86 | 115.32 | 112.29 | 113.02 | 1,657,705 | -3.37(-2.90%) |
Dec 02, 2019 | 117.71 | 118.00 | 116.20 | 116.39 | 821,590 | -1.49(-1.26%) |
Nov 29, 2019 | 118.26 | 118.36 | 117.59 | 117.88 | 258,400 | -0.76(-0.64%) |
Nov 27, 2019 | 117.38 | 118.67 | 117.32 | 118.64 | 746,700 | +1.32(+1.13%) |
Nov 26, 2019 | 117.43 | 117.57 | 116.55 | 117.32 | 927,187 | +0.16(+0.14%) |
Nov 25, 2019 | 117.50 | 118.40 | 117.07 | 117.16 | 591,610 | +0.04(+0.03%) |
Nov 22, 2019 | 116.58 | 117.29 | 115.59 | 117.12 | 655,700 | +0.85(+0.73%) |
Nov 21, 2019 | 116.85 | 116.95 | 115.84 | 116.27 | 635,039 | -0.31(-0.27%) |
Nov 20, 2019 | 116.96 | 117.76 | 116.22 | 116.58 | 774,823 | -0.73(-0.62%) |
Nov 19, 2019 | 117.00 | 117.94 | 116.53 | 117.31 | 569,528 | +0.44(+0.38%) |
Nov 18, 2019 | 116.42 | 117.26 | 116.27 | 116.87 | 552,899 | +0.47(+0.40%) |
Nov 15, 2019 | 116.60 | 117.04 | 115.96 | 116.40 | 564,700 | +0.12(+0.10%) |
Nov 14, 2019 | 115.86 | 116.49 | 115.41 | 116.28 | 448,094 | +0.46(+0.40%) |
Nov 13, 2019 | 115.40 | 116.26 | 114.84 | 115.82 | 525,438 | +0.12(+0.10%) |
Nov 12, 2019 | 116.11 | 116.75 | 115.46 | 115.70 | 777,149 | -0.17(-0.15%) |
Nov 11, 2019 | 115.43 | 116.29 | 114.60 | 115.87 | 501,205 | +0.45(+0.39%) |
Nov 08, 2019 | 114.40 | 115.51 | 113.03 | 115.42 | 692,100 | +0.83(+0.72%) |
Nov 07, 2019 | 114.52 | 115.29 | 114.15 | 114.59 | 555,612 | +0.85(+0.75%) |
Nov 06, 2019 | 113.52 | 114.44 | 112.92 | 113.74 | 724,960 | +0.35(+0.31%) |
Nov 05, 2019 | 111.33 | 113.58 | 111.02 | 113.39 | 742,181 | +1.84(+1.65%) |
Nov 04, 2019 | 112.56 | 113.00 | 111.50 | 111.55 | 1,370,131 | -0.57(-0.51%) |
Nov 01, 2019 | 112.82 | 113.65 | 111.98 | 112.12 | 705,600 | -0.29(-0.26%) |
Oct 31, 2019 | 112.14 | 112.97 | 110.58 | 112.41 | 929,360 | +0.26(+0.23%) |
Oct 30, 2019 | 112.86 | 112.86 | 110.61 | 112.15 | 1,617,332 | -0.96(-0.85%) |
Oct 29, 2019 | 108.97 | 113.72 | 108.50 | 113.11 | 1,984,652 | +4.09(+3.75%) |
Oct 28, 2019 | 109.77 | 111.33 | 106.94 | 109.02 | 3,733,714 | +0.70(+0.65%) |
Oct 25, 2019 | 107.87 | 108.69 | 107.39 | 108.32 | 1,675,000 | -0.18(-0.17%) |
Oct 24, 2019 | 107.92 | 108.71 | 107.38 | 108.50 | 1,786,251 | +1.16(+1.08%) |
Oct 23, 2019 | 106.64 | 107.58 | 106.14 | 107.34 | 1,245,863 | +0.70(+0.66%) |
Oct 22, 2019 | 107.28 | 107.97 | 106.63 | 106.64 | 676,967 | -0.75(-0.70%) |
Oct 21, 2019 | 107.89 | 108.33 | 107.36 | 107.39 | 742,704 | -0.02(-0.02%) |
Oct 18, 2019 | 108.12 | 108.59 | 107.26 | 107.41 | 708,800 | -0.64(-0.59%) |
Oct 17, 2019 | 108.34 | 108.68 | 107.41 | 108.05 | 774,749 | -0.15(-0.14%) |
Oct 16, 2019 | 108.15 | 108.55 | 107.39 | 108.20 | 1,216,941 | -0.70(-0.64%) |
Oct 15, 2019 | 108.96 | 109.86 | 108.64 | 108.90 | 884,745 | +0.16(+0.15%) |
Oct 14, 2019 | 109.67 | 109.85 | 108.28 | 108.74 | 879,979 | -2.52(-2.26%) |
Oct 11, 2019 | 110.08 | 111.82 | 109.54 | 111.26 | 608,500 | +1.78(+1.63%) |
Oct 10, 2019 | 109.67 | 110.06 | 108.61 | 109.48 | 1,035,706 | -0.68(-0.62%) |
Oct 09, 2019 | 110.15 | 110.82 | 109.66 | 110.16 | 871,959 | +0.77(+0.70%) |
Oct 08, 2019 | 109.45 | 110.51 | 108.68 | 109.39 | 1,101,335 | -1.52(-1.37%) |
Oct 07, 2019 | 110.15 | 111.69 | 110.13 | 110.91 | 687,523 | -0.09(-0.08%) |
Oct 04, 2019 | 108.87 | 111.07 | 108.13 | 111.00 | 1,280,400 | +3.10(+2.87%) |
Oct 03, 2019 | 107.45 | 108.32 | 106.06 | 107.90 | 1,043,910 | -0.05(-0.05%) |
Oct 02, 2019 | 107.00 | 108.00 | 105.19 | 107.95 | 1,324,405 | +0.52(+0.48%) |