Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.42 | 112.24 | 111.14 | 111.26 | 397,307 | -0.31(-0.28%) |
Dec 30, 2019 | 112.03 | 112.25 | 111.23 | 111.56 | 339,634 | -0.18(-0.16%) |
Dec 27, 2019 | 112.38 | 112.70 | 111.48 | 111.74 | 346,608 | -0.51(-0.45%) |
Dec 26, 2019 | 112.08 | 112.64 | 111.04 | 112.25 | 309,102 | +0.17(+0.15%) |
Dec 24, 2019 | 112.52 | 112.72 | 112.02 | 112.08 | 128,632 | -0.17(-0.15%) |
Dec 23, 2019 | 112.64 | 112.65 | 111.86 | 112.25 | 382,303 | -0.46(-0.41%) |
Dec 20, 2019 | 111.99 | 113.50 | 111.45 | 112.72 | 1,765,978 | +1.09(+0.97%) |
Dec 19, 2019 | 112.06 | 112.44 | 111.57 | 111.63 | 405,753 | -0.63(-0.56%) |
Dec 18, 2019 | 112.09 | 112.38 | 110.79 | 112.26 | 391,309 | -0.22(-0.20%) |
Dec 17, 2019 | 110.84 | 112.81 | 109.79 | 112.48 | 429,664 | +2.05(+1.86%) |
Dec 16, 2019 | 111.90 | 111.92 | 110.31 | 110.43 | 414,051 | -0.82(-0.73%) |
Dec 13, 2019 | 111.74 | 112.56 | 110.57 | 111.25 | 329,708 | -1.04(-0.93%) |
Dec 12, 2019 | 110.92 | 112.40 | 110.03 | 112.29 | 491,039 | +0.37(+0.33%) |
Dec 11, 2019 | 111.70 | 112.37 | 111.45 | 111.92 | 567,353 | +0.13(+0.12%) |
Dec 10, 2019 | 111.39 | 112.67 | 111.32 | 111.79 | 385,741 | -0.19(-0.17%) |
Dec 09, 2019 | 111.64 | 113.08 | 111.61 | 111.98 | 425,103 | +0.30(+0.27%) |
Dec 06, 2019 | 110.55 | 112.49 | 110.55 | 111.69 | 609,685 | +1.46(+1.32%) |
Dec 05, 2019 | 108.64 | 110.25 | 108.42 | 110.23 | 722,603 | +1.42(+1.31%) |
Dec 04, 2019 | 110.26 | 110.83 | 108.47 | 108.81 | 590,488 | -0.84(-0.77%) |
Dec 03, 2019 | 108.58 | 109.74 | 107.82 | 109.65 | 462,803 | -0.45(-0.41%) |
Dec 02, 2019 | 109.88 | 110.51 | 109.43 | 110.10 | 422,428 | +0.49(+0.45%) |
Nov 29, 2019 | 110.11 | 110.33 | 109.23 | 109.60 | 129,816 | -0.92(-0.83%) |
Nov 27, 2019 | 110.83 | 110.88 | 109.53 | 110.52 | 474,702 | -0.18(-0.16%) |
Nov 26, 2019 | 108.87 | 110.85 | 108.25 | 110.70 | 505,432 | +2.14(+1.97%) |
Nov 25, 2019 | 108.56 | 110.10 | 107.64 | 108.56 | 744,190 | +0.44(+0.40%) |
Nov 22, 2019 | 108.84 | 108.91 | 107.98 | 108.13 | 432,721 | +0.10(+0.09%) |
Nov 21, 2019 | 108.50 | 109.29 | 108.01 | 108.03 | 737,249 | -0.86(-0.79%) |
Nov 20, 2019 | 107.03 | 109.97 | 106.48 | 108.89 | 828,602 | +1.29(+1.20%) |
Nov 19, 2019 | 108.28 | 108.28 | 106.24 | 107.60 | 894,846 | -0.58(-0.53%) |
Nov 18, 2019 | 105.02 | 108.25 | 104.69 | 108.17 | 859,485 | +3.04(+2.89%) |
Nov 15, 2019 | 105.75 | 106.58 | 104.79 | 105.14 | 646,822 | +0.21(+0.20%) |
Nov 14, 2019 | 105.58 | 106.53 | 104.64 | 104.92 | 961,040 | -1.23(-1.15%) |
Nov 13, 2019 | 106.68 | 107.53 | 105.94 | 106.15 | 510,249 | -0.84(-0.79%) |
Nov 12, 2019 | 107.73 | 107.98 | 106.66 | 106.99 | 501,485 | -0.74(-0.69%) |
Nov 11, 2019 | 108.00 | 108.06 | 107.32 | 107.73 | 329,062 | -0.76(-0.70%) |
Nov 08, 2019 | 108.20 | 109.63 | 108.12 | 108.49 | 403,654 | -0.09(-0.09%) |
Nov 07, 2019 | 109.67 | 110.11 | 108.46 | 108.58 | 616,211 | +0.22(+0.20%) |
Nov 06, 2019 | 109.04 | 109.60 | 108.15 | 108.36 | 762,445 | -1.27(-1.15%) |
Nov 05, 2019 | 110.48 | 111.40 | 109.57 | 109.62 | 624,416 | -0.03(-0.03%) |
Nov 04, 2019 | 109.56 | 110.07 | 108.86 | 109.65 | 426,824 | +0.86(+0.79%) |
Nov 01, 2019 | 108.43 | 110.11 | 108.43 | 108.79 | 462,493 | +1.51(+1.40%) |
Oct 31, 2019 | 108.34 | 108.74 | 107.00 | 107.28 | 735,573 | -1.86(-1.70%) |
Oct 30, 2019 | 109.23 | 109.93 | 108.58 | 109.14 | 560,621 | -1.55(-1.40%) |
Oct 29, 2019 | 109.19 | 111.74 | 109.19 | 110.70 | 503,177 | +1.49(+1.36%) |
Oct 28, 2019 | 107.35 | 109.79 | 107.34 | 109.21 | 656,229 | +1.91(+1.78%) |
Oct 25, 2019 | 104.71 | 108.46 | 104.28 | 107.29 | 962,410 | +2.97(+2.84%) |
Oct 24, 2019 | 97.66 | 104.37 | 97.08 | 104.33 | 1,984,479 | +12.58(+13.72%) |
Oct 23, 2019 | 92.13 | 92.15 | 90.90 | 91.74 | 544,453 | -0.39(-0.42%) |
Oct 22, 2019 | 91.79 | 92.63 | 91.29 | 92.13 | 488,424 | +0.59(+0.65%) |
Oct 21, 2019 | 92.70 | 93.30 | 91.50 | 91.54 | 339,969 | -0.31(-0.34%) |
Oct 18, 2019 | 92.46 | 92.61 | 91.50 | 91.85 | 335,729 | -0.55(-0.60%) |
Oct 17, 2019 | 92.84 | 93.47 | 91.64 | 92.41 | 488,852 | +0.58(+0.63%) |
Oct 16, 2019 | 92.36 | 92.98 | 91.23 | 91.83 | 413,927 | -1.39(-1.49%) |
Oct 15, 2019 | 92.11 | 94.28 | 91.35 | 93.21 | 416,692 | +0.87(+0.94%) |
Oct 14, 2019 | 92.83 | 93.14 | 91.48 | 92.34 | 317,535 | -1.63(-1.73%) |
Oct 11, 2019 | 93.85 | 95.12 | 93.84 | 93.97 | 403,221 | +1.51(+1.63%) |
Oct 10, 2019 | 91.49 | 92.83 | 90.73 | 92.46 | 476,713 | +1.82(+2.01%) |
Oct 09, 2019 | 91.65 | 91.65 | 89.44 | 90.64 | 472,456 | -0.13(-0.14%) |
Oct 08, 2019 | 90.59 | 91.71 | 89.96 | 90.77 | 446,848 | -0.50(-0.55%) |
Oct 07, 2019 | 91.84 | 92.10 | 90.70 | 91.27 | 367,864 | -0.72(-0.78%) |
Oct 04, 2019 | 91.02 | 92.09 | 90.73 | 91.99 | 349,249 | +1.32(+1.46%) |
Oct 03, 2019 | 89.42 | 90.69 | 88.19 | 90.67 | 509,906 | +0.90(+1.00%) |
Oct 02, 2019 | 90.62 | 91.06 | 89.25 | 89.77 | 337,611 | -1.90(-2.07%) |