Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 108.09 | 109.18 | 107.50 | 108.56 | 128,826 | +0.47(+0.43%) |
Dec 30, 2019 | 108.20 | 108.37 | 106.61 | 108.09 | 76,669 | -0.13(-0.12%) |
Dec 27, 2019 | 108.32 | 108.32 | 107.29 | 108.22 | 82,373 | +0.02(+0.02%) |
Dec 26, 2019 | 109.38 | 110.78 | 107.51 | 108.20 | 77,620 | -1.48(-1.35%) |
Dec 24, 2019 | 108.83 | 109.92 | 107.66 | 109.69 | 32,233 | +0.66(+0.61%) |
Dec 23, 2019 | 108.04 | 109.89 | 106.79 | 109.02 | 79,807 | +1.16(+1.07%) |
Dec 20, 2019 | 108.34 | 109.33 | 107.34 | 107.86 | 182,443 | -0.75(-0.69%) |
Dec 19, 2019 | 111.73 | 111.73 | 108.57 | 108.61 | 84,856 | -2.93(-2.63%) |
Dec 18, 2019 | 110.89 | 111.58 | 110.35 | 111.55 | 101,502 | +0.66(+0.59%) |
Dec 17, 2019 | 110.92 | 111.25 | 110.17 | 110.89 | 84,382 | +0.08(+0.07%) |
Dec 16, 2019 | 112.19 | 112.80 | 110.45 | 110.82 | 140,642 | -0.39(-0.35%) |
Dec 13, 2019 | 111.60 | 111.63 | 109.22 | 111.20 | 97,541 | -0.40(-0.36%) |
Dec 12, 2019 | 110.38 | 112.58 | 110.17 | 111.60 | 83,148 | +1.09(+0.99%) |
Dec 11, 2019 | 111.20 | 111.82 | 109.50 | 110.51 | 83,284 | -0.47(-0.43%) |
Dec 10, 2019 | 110.20 | 111.33 | 108.51 | 110.99 | 91,537 | +0.78(+0.71%) |
Dec 09, 2019 | 111.06 | 111.06 | 109.38 | 110.21 | 96,650 | -0.68(-0.62%) |
Dec 06, 2019 | 109.67 | 111.95 | 108.94 | 110.89 | 112,604 | +1.96(+1.80%) |
Dec 05, 2019 | 108.33 | 109.29 | 107.11 | 108.93 | 96,171 | +0.83(+0.76%) |
Dec 04, 2019 | 107.49 | 109.08 | 107.49 | 108.10 | 69,913 | +0.66(+0.62%) |
Dec 03, 2019 | 106.03 | 108.22 | 106.03 | 107.44 | 72,926 | +0.13(+0.12%) |
Dec 02, 2019 | 111.00 | 111.07 | 107.10 | 107.30 | 110,790 | -3.63(-3.28%) |
Nov 29, 2019 | 111.02 | 111.48 | 109.90 | 110.94 | 70,154 | -0.21(-0.19%) |
Nov 27, 2019 | 110.25 | 112.22 | 109.95 | 111.15 | 84,269 | +1.18(+1.07%) |
Nov 26, 2019 | 109.14 | 110.51 | 108.79 | 109.97 | 167,389 | +0.84(+0.77%) |
Nov 25, 2019 | 107.88 | 109.86 | 106.18 | 109.13 | 206,592 | +1.22(+1.13%) |
Nov 22, 2019 | 111.04 | 112.14 | 107.63 | 107.91 | 97,752 | -2.51(-2.27%) |
Nov 21, 2019 | 110.64 | 111.37 | 109.21 | 110.42 | 112,703 | +0.09(+0.08%) |
Nov 20, 2019 | 109.40 | 112.52 | 109.40 | 110.33 | 134,272 | +0.27(+0.24%) |
Nov 19, 2019 | 108.11 | 110.83 | 108.11 | 110.07 | 169,476 | +2.12(+1.96%) |
Nov 18, 2019 | 108.23 | 110.03 | 107.17 | 107.95 | 154,423 | -0.53(-0.49%) |
Nov 15, 2019 | 109.63 | 110.08 | 107.08 | 108.48 | 290,202 | -0.65(-0.59%) |
Nov 14, 2019 | 107.92 | 109.84 | 107.92 | 109.13 | 107,761 | +1.70(+1.59%) |
Nov 13, 2019 | 109.25 | 109.88 | 104.80 | 107.42 | 226,536 | -3.32(-3.00%) |
Nov 12, 2019 | 111.49 | 113.09 | 110.55 | 110.75 | 76,416 | -0.03(-0.03%) |
Nov 11, 2019 | 111.32 | 113.32 | 109.79 | 110.77 | 106,763 | -0.48(-0.43%) |
Nov 08, 2019 | 112.87 | 114.48 | 107.68 | 111.26 | 199,922 | -1.59(-1.41%) |
Nov 07, 2019 | 125.33 | 129.66 | 112.04 | 112.85 | 331,009 | -26.34(-18.93%) |
Nov 06, 2019 | 138.51 | 139.41 | 137.35 | 139.19 | 76,550 | +1.06(+0.77%) |
Nov 05, 2019 | 139.82 | 140.59 | 137.70 | 138.13 | 57,453 | -1.04(-0.75%) |
Nov 04, 2019 | 138.52 | 139.93 | 137.18 | 139.17 | 61,440 | +1.76(+1.28%) |
Nov 01, 2019 | 134.62 | 138.03 | 134.62 | 137.41 | 73,188 | +3.46(+2.58%) |
Oct 31, 2019 | 135.13 | 135.68 | 132.32 | 133.95 | 126,369 | -1.71(-1.26%) |
Oct 30, 2019 | 136.07 | 136.33 | 133.88 | 135.67 | 66,418 | -0.44(-0.33%) |
Oct 29, 2019 | 133.71 | 136.75 | 133.71 | 136.11 | 66,325 | +2.22(+1.66%) |
Oct 28, 2019 | 133.73 | 135.97 | 133.52 | 133.90 | 61,542 | +0.49(+0.37%) |
Oct 25, 2019 | 132.74 | 135.34 | 132.56 | 133.40 | 75,089 | +0.18(+0.14%) |
Oct 24, 2019 | 133.33 | 133.78 | 132.23 | 133.22 | 77,462 | +0.37(+0.28%) |
Oct 23, 2019 | 132.48 | 134.19 | 131.56 | 132.85 | 96,621 | -0.01(-0.01%) |
Oct 22, 2019 | 132.51 | 133.82 | 132.01 | 132.86 | 87,247 | +0.30(+0.23%) |
Oct 21, 2019 | 131.36 | 134.39 | 130.93 | 132.56 | 129,753 | +2.07(+1.59%) |
Oct 18, 2019 | 127.14 | 131.62 | 126.76 | 130.49 | 107,723 | +2.90(+2.27%) |
Oct 17, 2019 | 126.54 | 128.01 | 124.30 | 127.59 | 91,768 | +0.85(+0.67%) |
Oct 16, 2019 | 126.77 | 128.23 | 125.69 | 126.74 | 111,124 | +0.07(+0.05%) |
Oct 15, 2019 | 126.82 | 128.01 | 125.70 | 126.67 | 114,462 | +1.02(+0.81%) |
Oct 14, 2019 | 123.86 | 126.88 | 122.61 | 125.65 | 101,866 | +1.34(+1.08%) |
Oct 11, 2019 | 123.89 | 125.83 | 123.14 | 124.30 | 65,056 | +1.62(+1.32%) |
Oct 10, 2019 | 122.94 | 124.47 | 122.06 | 122.69 | 43,937 | +0.00(+0.00%) |
Oct 09, 2019 | 123.06 | 123.80 | 121.74 | 122.69 | 70,157 | +0.87(+0.72%) |
Oct 08, 2019 | 122.73 | 125.04 | 120.52 | 121.81 | 77,676 | -1.75(-1.42%) |
Oct 07, 2019 | 121.61 | 124.23 | 121.59 | 123.57 | 49,999 | +1.26(+1.03%) |
Oct 04, 2019 | 121.08 | 122.32 | 120.45 | 122.31 | 41,082 | +1.67(+1.38%) |
Oct 03, 2019 | 120.79 | 121.86 | 119.51 | 120.64 | 90,583 | -0.62(-0.52%) |
Oct 02, 2019 | 122.09 | 122.43 | 120.25 | 121.27 | 73,477 | -1.00(-0.82%) |