Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.96 | 112.39 | 111.06 | 111.80 | 1,641,127 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.63 | 111.88 | 1,473,914 | +1.48(+1.34%) |
Dec 27, 2019 | 111.49 | 111.49 | 109.98 | 110.40 | 932,610 | -0.34(-0.30%) |
Dec 26, 2019 | 110.48 | 111.01 | 109.73 | 110.73 | 1,075,674 | +0.18(+0.16%) |
Dec 24, 2019 | 110.00 | 110.82 | 109.74 | 110.55 | 557,837 | +0.88(+0.81%) |
Dec 23, 2019 | 110.78 | 110.94 | 109.57 | 109.67 | 1,531,530 | -0.99(-0.89%) |
Dec 20, 2019 | 111.52 | 111.52 | 109.97 | 110.66 | 3,854,670 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,899 | +1.60(+1.47%) |
Dec 18, 2019 | 109.29 | 109.62 | 108.11 | 108.99 | 1,940,330 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.29 | 1,818,140 | -0.56(-0.51%) |
Dec 16, 2019 | 111.42 | 111.91 | 109.65 | 109.85 | 2,017,446 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.77 | 110.67 | 110.91 | 1,373,715 | -0.92(-0.82%) |
Dec 12, 2019 | 110.32 | 112.16 | 110.02 | 111.83 | 2,126,193 | +1.54(+1.39%) |
Dec 11, 2019 | 110.72 | 110.72 | 109.60 | 110.29 | 1,461,568 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.79 | 109.67 | 110.39 | 1,316,540 | -0.11(-0.10%) |
Dec 09, 2019 | 109.25 | 110.80 | 109.18 | 110.49 | 2,027,495 | +1.10(+1.01%) |
Dec 06, 2019 | 110.28 | 110.57 | 109.19 | 109.39 | 1,294,886 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.76 | 108.72 | 108.99 | 1,415,348 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,391 | -0.11(-0.11%) |
Dec 03, 2019 | 110.20 | 111.00 | 108.83 | 109.49 | 1,991,042 | -1.66(-1.49%) |
Dec 02, 2019 | 111.77 | 112.66 | 111.04 | 111.15 | 2,645,320 | -0.14(-0.13%) |
Nov 29, 2019 | 111.70 | 112.34 | 111.20 | 111.29 | 1,473,120 | -0.17(-0.16%) |
Nov 27, 2019 | 111.26 | 111.62 | 110.38 | 111.46 | 1,659,308 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.26 | 110.51 | 5,287,746 | +1.92(+1.77%) |
Nov 25, 2019 | 107.34 | 109.22 | 106.88 | 108.59 | 2,306,541 | +1.73(+1.62%) |
Nov 22, 2019 | 108.35 | 109.13 | 103.88 | 106.86 | 4,128,180 | -0.26(-0.24%) |
Nov 21, 2019 | 106.52 | 107.17 | 105.97 | 107.11 | 2,601,838 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.82 | 2,366,684 | -1.90(-1.76%) |
Nov 19, 2019 | 108.00 | 109.19 | 107.14 | 107.72 | 2,080,517 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.15 | 107.50 | 1,879,493 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.62 | 1,202,082 | +0.50(+0.47%) |
Nov 14, 2019 | 107.08 | 108.27 | 106.36 | 108.12 | 1,347,417 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.73 | 1,793,727 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.20 | 106.33 | 1,385,002 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.46 | 107.49 | 1,175,454 | +0.34(+0.32%) |
Nov 08, 2019 | 108.05 | 108.33 | 106.74 | 107.14 | 1,494,515 | -1.20(-1.10%) |
Nov 07, 2019 | 107.65 | 108.96 | 107.49 | 108.34 | 1,450,374 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.81 | 106.66 | 107.56 | 1,338,126 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.08 | 106.75 | 107.37 | 1,779,112 | +0.28(+0.26%) |
Nov 04, 2019 | 106.94 | 107.33 | 106.35 | 107.09 | 1,607,596 | +0.75(+0.70%) |
Nov 01, 2019 | 105.58 | 106.90 | 105.15 | 106.35 | 1,350,908 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.66 | 105.08 | 1,869,110 | -0.62(-0.59%) |
Oct 30, 2019 | 104.14 | 105.77 | 104.05 | 105.70 | 1,648,068 | +1.44(+1.38%) |
Oct 29, 2019 | 104.87 | 105.88 | 104.20 | 104.27 | 1,634,044 | -0.55(-0.52%) |
Oct 28, 2019 | 105.99 | 106.47 | 104.69 | 104.81 | 1,615,558 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.94 | 105.07 | 106.06 | 1,165,554 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.61 | 105.82 | 1,426,897 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.08 | 105.29 | 1,621,248 | -1.93(-1.80%) |
Oct 22, 2019 | 106.62 | 108.25 | 106.39 | 107.22 | 1,527,850 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.48 | 104.51 | 106.34 | 2,989,385 | -3.02(-2.76%) |
Oct 18, 2019 | 108.09 | 110.02 | 107.79 | 109.36 | 1,665,257 | +1.05(+0.97%) |
Oct 17, 2019 | 108.25 | 108.93 | 107.88 | 108.30 | 1,075,337 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.96 | 106.84 | 107.56 | 1,943,963 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.79 | 106.97 | 107.26 | 1,700,635 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.67 | 106.74 | 1,415,767 | -1.02(-0.94%) |
Oct 11, 2019 | 107.31 | 108.76 | 106.98 | 107.76 | 2,058,298 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.98 | 106.37 | 2,159,554 | +1.76(+1.69%) |
Oct 09, 2019 | 103.96 | 104.85 | 103.51 | 104.60 | 1,535,401 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.33 | 103.37 | 1,790,518 | -0.25(-0.24%) |
Oct 07, 2019 | 103.68 | 104.41 | 103.24 | 103.62 | 1,709,526 | -0.76(-0.72%) |
Oct 04, 2019 | 102.83 | 104.70 | 102.77 | 104.37 | 1,662,961 | +1.92(+1.87%) |
Oct 03, 2019 | 102.57 | 102.75 | 100.44 | 102.46 | 1,420,630 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.33 | 102.47 | 103.03 | 1,799,920 | -1.70(-1.62%) |