Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 111.88 | 111.88 | 111.88 | 0 | -0.06(-0.05%) | |
Dec 26, 2019 | 111.90 | 111.94 | 111.88 | 111.94 | 794,789 | +0.07(+0.06%) |
Dec 24, 2019 | 111.05 | 111.90 | 111.04 | 111.87 | 1,274,600 | +0.82(+0.74%) |
Dec 23, 2019 | 111.13 | 111.20 | 111.03 | 111.05 | 327,573 | -0.14(-0.13%) |
Dec 20, 2019 | 111.30 | 111.30 | 111.10 | 111.19 | 727,600 | +0.04(+0.04%) |
Dec 19, 2019 | 111.20 | 111.25 | 111.09 | 111.15 | 414,858 | -0.10(-0.09%) |
Dec 18, 2019 | 111.10 | 111.30 | 110.86 | 111.25 | 455,803 | +0.06(+0.05%) |
Dec 17, 2019 | 111.31 | 111.39 | 111.10 | 111.19 | 265,215 | -0.15(-0.13%) |
Dec 16, 2019 | 111.38 | 111.45 | 111.14 | 111.34 | 365,862 | +0.08(+0.07%) |
Dec 13, 2019 | 111.07 | 111.36 | 111.02 | 111.26 | 258,900 | +0.00(+0.00%) |
Dec 12, 2019 | 111.07 | 111.30 | 110.80 | 111.26 | 772,862 | +0.19(+0.17%) |
Dec 11, 2019 | 110.82 | 111.17 | 110.76 | 111.07 | 947,276 | +0.38(+0.34%) |
Dec 10, 2019 | 110.45 | 110.82 | 110.15 | 110.69 | 1,539,819 | +0.53(+0.48%) |
Dec 09, 2019 | 111.00 | 111.03 | 109.96 | 110.16 | 1,767,232 | -0.93(-0.84%) |
Dec 06, 2019 | 111.34 | 111.34 | 110.56 | 111.09 | 852,400 | -0.04(-0.04%) |
Dec 05, 2019 | 111.42 | 111.50 | 110.88 | 111.13 | 849,577 | -0.27(-0.24%) |
Dec 04, 2019 | 111.53 | 111.56 | 111.40 | 111.40 | 299,844 | +0.04(+0.04%) |
Dec 03, 2019 | 111.50 | 111.55 | 111.36 | 111.36 | 558,671 | -0.14(-0.13%) |
Dec 02, 2019 | 111.48 | 111.60 | 111.42 | 111.50 | 475,835 | +0.05(+0.04%) |
Nov 29, 2019 | 111.36 | 111.50 | 111.36 | 111.45 | 353,300 | +0.11(+0.10%) |
Nov 27, 2019 | 111.48 | 111.49 | 111.21 | 111.34 | 230,900 | -0.04(-0.04%) |
Nov 26, 2019 | 111.37 | 111.54 | 111.37 | 111.38 | 345,399 | +0.01(+0.01%) |
Nov 25, 2019 | 111.47 | 111.48 | 111.33 | 111.37 | 365,628 | +0.00(+0.00%) |
Nov 22, 2019 | 111.43 | 111.50 | 111.34 | 111.37 | 368,500 | +0.03(+0.03%) |
Nov 21, 2019 | 111.48 | 111.48 | 111.30 | 111.34 | 339,038 | -0.16(-0.14%) |
Nov 20, 2019 | 111.32 | 111.63 | 111.21 | 111.50 | 1,666,406 | +0.26(+0.23%) |
Nov 19, 2019 | 111.36 | 111.49 | 111.24 | 111.24 | 639,210 | -0.12(-0.11%) |
Nov 18, 2019 | 111.40 | 111.52 | 111.29 | 111.36 | 749,770 | -0.05(-0.04%) |
Nov 15, 2019 | 111.45 | 111.53 | 111.35 | 111.41 | 431,600 | +0.04(+0.04%) |
Nov 14, 2019 | 111.46 | 111.51 | 111.36 | 111.37 | 309,762 | -0.13(-0.12%) |
Nov 13, 2019 | 111.19 | 111.54 | 111.19 | 111.50 | 385,863 | +0.04(+0.04%) |
Nov 12, 2019 | 111.30 | 111.55 | 111.30 | 111.46 | 565,564 | +0.15(+0.13%) |
Nov 11, 2019 | 111.15 | 111.39 | 111.15 | 111.31 | 146,104 | -0.03(-0.03%) |
Nov 08, 2019 | 111.48 | 111.48 | 111.16 | 111.34 | 364,900 | -0.05(-0.04%) |
Nov 07, 2019 | 111.37 | 111.54 | 111.23 | 111.39 | 428,744 | +0.00(+0.00%) |
Nov 06, 2019 | 111.18 | 111.39 | 111.11 | 111.39 | 411,281 | +0.21(+0.19%) |
Nov 05, 2019 | 111.20 | 111.31 | 111.17 | 111.18 | 331,275 | -0.07(-0.06%) |
Nov 04, 2019 | 111.30 | 111.33 | 111.00 | 111.25 | 546,192 | -0.06(-0.05%) |
Nov 01, 2019 | 111.17 | 111.34 | 111.09 | 111.31 | 317,800 | +0.28(+0.25%) |
Oct 31, 2019 | 111.06 | 111.18 | 111.03 | 111.03 | 466,403 | +0.00(+0.00%) |
Oct 30, 2019 | 111.30 | 111.31 | 111.01 | 111.03 | 578,235 | -0.25(-0.22%) |
Oct 29, 2019 | 110.87 | 111.43 | 110.67 | 111.28 | 833,827 | +0.39(+0.35%) |
Oct 28, 2019 | 111.15 | 111.15 | 110.86 | 110.89 | 339,749 | -0.19(-0.17%) |
Oct 25, 2019 | 111.20 | 111.29 | 111.05 | 111.08 | 401,800 | +0.04(+0.04%) |
Oct 24, 2019 | 110.95 | 111.09 | 110.68 | 111.04 | 1,202,364 | -0.02(-0.02%) |
Oct 23, 2019 | 111.12 | 111.38 | 111.06 | 111.06 | 532,974 | -0.11(-0.10%) |
Oct 22, 2019 | 111.18 | 111.19 | 110.98 | 111.17 | 193,753 | -0.01(-0.01%) |
Oct 21, 2019 | 111.29 | 111.33 | 111.04 | 111.18 | 354,459 | +0.08(+0.07%) |
Oct 18, 2019 | 111.17 | 111.17 | 110.85 | 111.10 | 478,200 | +0.06(+0.05%) |
Oct 17, 2019 | 110.64 | 111.40 | 110.64 | 111.04 | 667,770 | +0.29(+0.26%) |
Oct 16, 2019 | 110.50 | 110.76 | 110.45 | 110.75 | 815,493 | +0.33(+0.30%) |
Oct 15, 2019 | 110.53 | 110.62 | 110.42 | 110.42 | 261,034 | -0.06(-0.05%) |
Oct 14, 2019 | 110.66 | 110.75 | 110.46 | 110.48 | 475,679 | -0.21(-0.19%) |
Oct 11, 2019 | 110.88 | 110.94 | 110.64 | 110.69 | 690,600 | -0.10(-0.09%) |
Oct 10, 2019 | 110.45 | 110.81 | 110.27 | 110.79 | 703,958 | +0.37(+0.34%) |
Oct 09, 2019 | 110.68 | 110.68 | 109.87 | 110.42 | 1,087,179 | +0.03(+0.03%) |
Oct 08, 2019 | 110.37 | 110.48 | 110.30 | 110.39 | 576,118 | +0.01(+0.01%) |
Oct 07, 2019 | 110.54 | 110.55 | 110.33 | 110.38 | 676,298 | -0.10(-0.09%) |
Oct 04, 2019 | 110.31 | 110.64 | 110.31 | 110.48 | 665,100 | +0.23(+0.21%) |
Oct 03, 2019 | 110.50 | 110.65 | 110.25 | 110.25 | 1,394,637 | -0.26(-0.24%) |
Oct 02, 2019 | 110.61 | 110.80 | 110.46 | 110.51 | 788,426 | -0.06(-0.05%) |
Oct 01, 2019 | 110.61 | 110.83 | 110.57 | 110.57 | 555,914 | +0.06(+0.05%) |
Sep 30, 2019 | 110.87 | 110.87 | 110.51 | 110.51 | 665,299 | -0.16(-0.14%) |
Sep 27, 2019 | 110.70 | 110.78 | 110.53 | 110.67 | 420,700 | +0.07(+0.06%) |
Sep 26, 2019 | 110.71 | 110.74 | 110.48 | 110.60 | 763,395 | -0.18(-0.16%) |
Sep 25, 2019 | 110.51 | 110.84 | 110.50 | 110.78 | 628,028 | +0.27(+0.24%) |
Sep 24, 2019 | 110.52 | 110.59 | 110.41 | 110.51 | 759,001 | +0.10(+0.09%) |
Sep 23, 2019 | 110.45 | 110.59 | 110.41 | 110.41 | 399,164 | +0.00(+0.00%) |
Sep 20, 2019 | 110.69 | 110.69 | 110.41 | 110.41 | 913,900 | -0.19(-0.17%) |
Sep 19, 2019 | 110.41 | 110.64 | 110.40 | 110.60 | 437,800 | +0.10(+0.09%) |
Sep 18, 2019 | 110.50 | 110.65 | 110.39 | 110.50 | 537,173 | +0.00(+0.00%) |
Sep 17, 2019 | 110.30 | 110.54 | 109.89 | 110.50 | 1,619,798 | -0.11(-0.10%) |
Sep 16, 2019 | 110.60 | 110.63 | 110.48 | 110.61 | 513,418 | +0.01(+0.01%) |
Sep 13, 2019 | 110.79 | 110.80 | 110.59 | 110.60 | 428,200 | +0.00(+0.00%) |
Sep 12, 2019 | 110.70 | 110.70 | 110.60 | 110.60 | 259,609 | +0.02(+0.02%) |
Sep 11, 2019 | 110.69 | 110.74 | 110.55 | 110.58 | 1,024,007 | -0.16(-0.14%) |
Sep 10, 2019 | 110.71 | 110.78 | 110.60 | 110.74 | 610,948 | +0.05(+0.05%) |
Sep 09, 2019 | 110.81 | 110.85 | 110.66 | 110.69 | 787,458 | -0.06(-0.05%) |
Sep 06, 2019 | 110.90 | 110.90 | 110.71 | 110.75 | 554,500 | -0.14(-0.13%) |
Sep 05, 2019 | 110.85 | 110.93 | 110.73 | 110.89 | 624,513 | +0.08(+0.07%) |
Sep 04, 2019 | 110.75 | 110.88 | 110.71 | 110.81 | 408,253 | +0.17(+0.15%) |
Sep 03, 2019 | 110.80 | 110.88 | 110.61 | 110.64 | 533,877 | -0.24(-0.22%) |
Aug 30, 2019 | 110.89 | 110.90 | 110.77 | 110.88 | 500,300 | +0.06(+0.05%) |
Aug 29, 2019 | 110.89 | 110.99 | 110.72 | 110.82 | 269,467 | -0.08(-0.07%) |
Aug 28, 2019 | 110.60 | 110.97 | 110.50 | 110.90 | 578,774 | +0.39(+0.35%) |
Aug 27, 2019 | 110.66 | 110.70 | 110.50 | 110.51 | 803,170 | -0.16(-0.14%) |
Aug 26, 2019 | 110.70 | 110.82 | 110.52 | 110.67 | 574,369 | +0.08(+0.07%) |
Aug 23, 2019 | 110.56 | 110.70 | 110.49 | 110.59 | 464,800 | -0.05(-0.05%) |
Aug 22, 2019 | 110.50 | 110.72 | 110.44 | 110.64 | 428,758 | +0.18(+0.16%) |
Aug 21, 2019 | 110.48 | 110.52 | 110.32 | 110.46 | 302,133 | +0.06(+0.05%) |
Aug 20, 2019 | 110.50 | 110.56 | 110.24 | 110.40 | 351,973 | +0.01(+0.01%) |
Aug 19, 2019 | 110.64 | 110.64 | 109.94 | 110.39 | 938,450 | +0.31(+0.28%) |
Aug 16, 2019 | 109.92 | 110.10 | 109.92 | 110.08 | 633,300 | +0.08(+0.07%) |
Aug 15, 2019 | 109.84 | 110.04 | 109.80 | 110.00 | 777,789 | +0.13(+0.12%) |
Aug 14, 2019 | 109.71 | 109.90 | 109.68 | 109.87 | 1,308,141 | +0.15(+0.14%) |
Aug 13, 2019 | 109.71 | 109.88 | 109.68 | 109.72 | 1,059,720 | -0.04(-0.04%) |
Aug 12, 2019 | 109.78 | 109.79 | 109.64 | 109.76 | 592,496 | +0.00(+0.00%) |
Aug 09, 2019 | 109.74 | 109.81 | 109.65 | 109.76 | 1,381,500 | -0.13(-0.12%) |
Aug 08, 2019 | 109.61 | 109.90 | 109.60 | 109.89 | 1,828,255 | +0.30(+0.27%) |
Aug 07, 2019 | 109.61 | 109.67 | 109.55 | 109.59 | 1,841,216 | -0.06(-0.05%) |
Aug 06, 2019 | 109.49 | 109.85 | 109.47 | 109.65 | 1,465,370 | +0.31(+0.28%) |
Aug 05, 2019 | 109.58 | 109.58 | 109.27 | 109.34 | 2,109,424 | -0.16(-0.15%) |
Aug 02, 2019 | 109.70 | 109.77 | 109.41 | 109.50 | 1,393,000 | -0.15(-0.14%) |
Aug 01, 2019 | 109.85 | 110.00 | 109.65 | 109.65 | 1,345,660 | -0.16(-0.15%) |
Jul 31, 2019 | 109.76 | 109.90 | 109.65 | 109.81 | 1,679,978 | +0.14(+0.13%) |
Jul 30, 2019 | 109.65 | 109.92 | 109.55 | 109.67 | 534,139 | +0.00(+0.00%) |
Jul 29, 2019 | 109.64 | 109.84 | 109.53 | 109.67 | 599,017 | +0.14(+0.13%) |
Jul 26, 2019 | 109.63 | 109.70 | 109.51 | 109.53 | 1,052,200 | +0.02(+0.02%) |
Jul 25, 2019 | 109.60 | 109.79 | 109.50 | 109.51 | 635,097 | +0.01(+0.01%) |
Jul 24, 2019 | 109.46 | 109.65 | 109.44 | 109.50 | 644,878 | +0.04(+0.04%) |
Jul 23, 2019 | 109.52 | 109.65 | 109.43 | 109.46 | 891,874 | -0.05(-0.05%) |
Jul 22, 2019 | 109.68 | 109.70 | 109.40 | 109.51 | 532,861 | -0.09(-0.08%) |
Jul 19, 2019 | 109.68 | 109.72 | 109.43 | 109.60 | 594,200 | +0.18(+0.16%) |
Jul 18, 2019 | 109.75 | 109.75 | 109.25 | 109.42 | 939,696 | -0.23(-0.21%) |
Jul 17, 2019 | 110.20 | 110.20 | 109.61 | 109.65 | 813,451 | -0.36(-0.33%) |
Jul 16, 2019 | 109.70 | 110.72 | 109.65 | 110.01 | 1,297,808 | +0.33(+0.30%) |
Jul 15, 2019 | 109.65 | 109.75 | 109.53 | 109.68 | 764,965 | +0.08(+0.07%) |
Jul 12, 2019 | 109.61 | 109.75 | 109.49 | 109.60 | 730,100 | -0.01(-0.01%) |
Jul 11, 2019 | 109.61 | 109.73 | 109.27 | 109.61 | 1,629,710 | +0.11(+0.10%) |
Jul 10, 2019 | 109.94 | 110.34 | 109.50 | 109.50 | 1,856,106 | -0.30(-0.27%) |
Jul 09, 2019 | 109.46 | 109.99 | 109.45 | 109.80 | 892,398 | +0.31(+0.28%) |
Jul 08, 2019 | 109.10 | 109.73 | 109.03 | 109.49 | 1,552,479 | +0.51(+0.47%) |
Jul 05, 2019 | 109.49 | 109.50 | 108.96 | 108.98 | 1,040,400 | -0.55(-0.50%) |
Jul 03, 2019 | 109.25 | 109.69 | 109.07 | 109.53 | 1,191,400 | +0.37(+0.34%) |
Jul 02, 2019 | 108.85 | 109.47 | 108.81 | 109.16 | 2,943,700 | +0.31(+0.28%) |
Jul 01, 2019 | 108.85 | 109.00 | 108.36 | 108.85 | 12,253,395 | +8.85(+8.85%) |
Jun 28, 2019 | 98.60 | 100.58 | 98.60 | 100.00 | 804,400 | +1.43(+1.45%) |
Jun 27, 2019 | 97.35 | 98.88 | 97.35 | 98.57 | 248,170 | +1.57(+1.62%) |
Jun 26, 2019 | 97.78 | 97.98 | 96.95 | 97.00 | 239,153 | -0.59(-0.60%) |
Jun 25, 2019 | 96.97 | 98.18 | 96.28 | 97.59 | 314,760 | +0.50(+0.51%) |
Jun 24, 2019 | 97.91 | 98.23 | 97.05 | 97.09 | 374,223 | -0.78(-0.80%) |
Jun 21, 2019 | 96.15 | 101.18 | 95.81 | 97.87 | 917,800 | +1.26(+1.30%) |
Jun 20, 2019 | 96.86 | 97.81 | 96.18 | 96.61 | 403,011 | +0.75(+0.78%) |
Jun 19, 2019 | 95.47 | 95.98 | 94.86 | 95.86 | 482,949 | +0.17(+0.18%) |
Jun 18, 2019 | 95.50 | 96.29 | 94.77 | 95.69 | 299,284 | +0.73(+0.77%) |
Jun 17, 2019 | 95.61 | 96.03 | 94.60 | 94.96 | 263,853 | -1.01(-1.05%) |
Jun 14, 2019 | 96.29 | 96.75 | 94.70 | 95.97 | 357,100 | -0.61(-0.63%) |
Jun 13, 2019 | 97.71 | 98.31 | 96.14 | 96.58 | 277,932 | -0.82(-0.84%) |
Jun 12, 2019 | 97.92 | 98.22 | 97.15 | 97.40 | 272,267 | -0.55(-0.56%) |
Jun 11, 2019 | 98.31 | 98.45 | 96.65 | 97.95 | 258,074 | +0.41(+0.42%) |
Jun 10, 2019 | 97.93 | 98.56 | 97.32 | 97.54 | 207,475 | +0.08(+0.08%) |
Jun 07, 2019 | 98.00 | 98.34 | 96.74 | 97.46 | 347,300 | -0.18(-0.18%) |
Jun 06, 2019 | 97.25 | 98.02 | 96.72 | 97.64 | 538,739 | +0.30(+0.31%) |
Jun 05, 2019 | 95.67 | 99.30 | 95.45 | 97.34 | 556,324 | +1.75(+1.83%) |
Jun 04, 2019 | 95.42 | 96.40 | 94.98 | 95.59 | 360,169 | +1.51(+1.61%) |
Jun 03, 2019 | 95.22 | 95.90 | 93.81 | 94.08 | 330,165 | -1.14(-1.20%) |
May 31, 2019 | 94.07 | 95.61 | 93.04 | 95.22 | 488,500 | +0.03(+0.03%) |
May 30, 2019 | 94.01 | 95.70 | 94.01 | 95.19 | 437,749 | +1.03(+1.09%) |
May 29, 2019 | 94.62 | 95.00 | 93.73 | 94.16 | 459,718 | -0.56(-0.59%) |
May 28, 2019 | 94.36 | 96.38 | 93.66 | 94.72 | 881,849 | +0.25(+0.26%) |
May 24, 2019 | 95.10 | 96.58 | 93.01 | 94.47 | 828,900 | +0.52(+0.55%) |
May 23, 2019 | 85.02 | 95.83 | 84.35 | 93.95 | 2,705,672 | +7.88(+9.16%) |
May 22, 2019 | 85.41 | 86.50 | 84.64 | 86.07 | 346,428 | +0.24(+0.28%) |
May 21, 2019 | 85.86 | 86.21 | 85.13 | 85.83 | 321,805 | +0.54(+0.63%) |
May 20, 2019 | 85.06 | 85.49 | 84.71 | 85.29 | 516,068 | -0.17(-0.20%) |
May 17, 2019 | 85.60 | 86.43 | 84.96 | 85.46 | 307,500 | -1.22(-1.41%) |
May 16, 2019 | 86.75 | 87.67 | 86.45 | 86.68 | 262,436 | +0.40(+0.46%) |
May 15, 2019 | 85.22 | 86.55 | 85.20 | 86.28 | 187,312 | +0.58(+0.68%) |
May 14, 2019 | 84.25 | 86.53 | 84.25 | 85.70 | 301,439 | +1.62(+1.93%) |
May 13, 2019 | 84.55 | 85.11 | 83.81 | 84.08 | 235,669 | -2.33(-2.70%) |
May 10, 2019 | 85.34 | 86.53 | 84.38 | 86.41 | 231,900 | +0.75(+0.88%) |
May 09, 2019 | 84.80 | 85.89 | 84.00 | 85.66 | 266,691 | +0.23(+0.27%) |
May 08, 2019 | 86.43 | 87.03 | 85.25 | 85.43 | 317,235 | -1.50(-1.73%) |
May 07, 2019 | 87.76 | 88.84 | 85.74 | 86.93 | 540,567 | -2.02(-2.27%) |
May 06, 2019 | 88.23 | 89.49 | 88.23 | 88.95 | 358,434 | -1.06(-1.18%) |
May 03, 2019 | 89.29 | 90.98 | 89.14 | 90.01 | 240,900 | +1.18(+1.33%) |
May 02, 2019 | 87.10 | 88.92 | 86.64 | 88.83 | 231,179 | +1.51(+1.73%) |