Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.12 | 111.60 | 110.75 | 111.04 | 676,400 | -0.48(-0.43%) |
Dec 30, 2019 | 111.80 | 112.02 | 111.17 | 111.53 | 402,388 | -0.63(-0.56%) |
Dec 27, 2019 | 112.60 | 112.69 | 112.09 | 112.16 | 662,200 | -0.30(-0.26%) |
Dec 26, 2019 | 112.55 | 112.70 | 112.08 | 112.45 | 495,204 | -0.10(-0.09%) |
Dec 24, 2019 | 113.29 | 113.50 | 112.55 | 112.55 | 135,400 | -0.67(-0.59%) |
Dec 23, 2019 | 112.73 | 113.54 | 112.73 | 113.22 | 499,702 | +1.22(+1.08%) |
Dec 20, 2019 | 112.22 | 112.36 | 111.58 | 112.00 | 235,200 | +0.41(+0.36%) |
Dec 19, 2019 | 111.07 | 111.66 | 110.88 | 111.59 | 267,262 | +0.67(+0.60%) |
Dec 18, 2019 | 111.62 | 111.78 | 110.89 | 110.92 | 230,542 | -0.70(-0.62%) |
Dec 17, 2019 | 112.03 | 112.06 | 111.12 | 111.62 | 420,398 | -0.77(-0.68%) |
Dec 16, 2019 | 112.89 | 113.19 | 112.33 | 112.39 | 1,851,884 | -1.36(-1.20%) |
Dec 13, 2019 | 114.06 | 114.70 | 113.57 | 113.75 | 184,200 | -0.31(-0.27%) |
Dec 12, 2019 | 113.91 | 114.60 | 113.69 | 114.06 | 438,340 | +0.06(+0.05%) |
Dec 11, 2019 | 113.00 | 114.00 | 112.66 | 114.00 | 428,026 | +0.73(+0.65%) |
Dec 10, 2019 | 113.44 | 113.81 | 113.21 | 113.27 | 155,266 | -0.26(-0.23%) |
Dec 09, 2019 | 114.31 | 114.31 | 113.46 | 113.53 | 160,398 | -0.81(-0.71%) |
Dec 06, 2019 | 113.66 | 114.56 | 113.66 | 114.34 | 390,400 | +1.22(+1.08%) |
Dec 05, 2019 | 113.50 | 113.50 | 112.80 | 113.12 | 199,812 | +0.08(+0.07%) |
Dec 04, 2019 | 113.08 | 114.20 | 113.00 | 113.04 | 507,718 | +0.18(+0.16%) |
Dec 03, 2019 | 112.02 | 113.08 | 112.02 | 112.86 | 515,266 | -0.37(-0.33%) |
Dec 02, 2019 | 115.81 | 115.89 | 113.23 | 113.23 | 199,632 | -2.54(-2.19%) |
Nov 29, 2019 | 116.22 | 116.22 | 115.70 | 115.77 | 78,800 | -0.47(-0.40%) |
Nov 27, 2019 | 116.37 | 116.37 | 115.72 | 116.24 | 344,200 | -0.17(-0.14%) |
Nov 26, 2019 | 116.03 | 116.67 | 115.84 | 116.41 | 408,582 | +0.56(+0.49%) |
Nov 25, 2019 | 115.97 | 116.23 | 115.55 | 115.84 | 283,646 | +0.25(+0.22%) |
Nov 22, 2019 | 115.92 | 115.97 | 114.95 | 115.59 | 128,200 | +0.23(+0.20%) |
Nov 21, 2019 | 116.37 | 116.37 | 115.30 | 115.36 | 148,792 | -1.05(-0.90%) |
Nov 20, 2019 | 115.94 | 116.79 | 115.83 | 116.40 | 196,286 | +0.12(+0.11%) |
Nov 19, 2019 | 117.28 | 117.28 | 116.18 | 116.28 | 239,210 | -0.42(-0.36%) |
Nov 18, 2019 | 117.00 | 117.10 | 116.50 | 116.69 | 284,050 | -0.15(-0.13%) |
Nov 15, 2019 | 116.27 | 117.13 | 116.08 | 116.84 | 233,800 | +1.03(+0.89%) |
Nov 14, 2019 | 115.00 | 115.94 | 114.86 | 115.81 | 188,492 | +0.86(+0.74%) |
Nov 13, 2019 | 114.59 | 115.23 | 114.36 | 114.96 | 264,486 | +0.16(+0.14%) |
Nov 12, 2019 | 114.88 | 115.09 | 114.28 | 114.80 | 517,556 | +0.20(+0.18%) |
Nov 11, 2019 | 113.08 | 114.88 | 112.54 | 114.59 | 296,434 | +1.10(+0.97%) |
Nov 08, 2019 | 113.19 | 113.97 | 113.19 | 113.49 | 199,200 | +0.18(+0.16%) |
Nov 07, 2019 | 113.22 | 113.89 | 113.17 | 113.31 | 215,010 | +0.68(+0.60%) |
Nov 06, 2019 | 112.67 | 112.67 | 112.16 | 112.63 | 288,306 | +0.34(+0.31%) |
Nov 05, 2019 | 112.23 | 112.68 | 111.81 | 112.28 | 620,004 | +0.74(+0.67%) |
Nov 04, 2019 | 112.14 | 112.40 | 111.20 | 111.54 | 260,300 | -0.26(-0.23%) |
Nov 01, 2019 | 110.50 | 111.82 | 110.50 | 111.80 | 134,800 | +1.75(+1.59%) |
Oct 31, 2019 | 110.59 | 110.81 | 109.78 | 110.05 | 304,618 | -0.66(-0.60%) |
Oct 30, 2019 | 110.14 | 110.86 | 109.64 | 110.71 | 355,490 | +0.68(+0.62%) |
Oct 29, 2019 | 109.36 | 110.31 | 109.25 | 110.03 | 208,596 | +0.53(+0.48%) |
Oct 28, 2019 | 109.34 | 110.28 | 109.34 | 109.50 | 284,224 | +0.34(+0.31%) |
Oct 25, 2019 | 110.04 | 110.10 | 109.08 | 109.16 | 222,600 | -0.95(-0.86%) |
Oct 24, 2019 | 108.58 | 110.25 | 108.36 | 110.11 | 281,928 | +1.65(+1.52%) |
Oct 23, 2019 | 108.83 | 108.92 | 107.97 | 108.46 | 321,084 | +0.27(+0.25%) |
Oct 22, 2019 | 107.59 | 108.85 | 107.58 | 108.19 | 253,652 | +0.85(+0.79%) |
Oct 21, 2019 | 107.42 | 107.80 | 106.83 | 107.34 | 589,478 | -0.62(-0.57%) |
Oct 18, 2019 | 110.74 | 110.77 | 107.91 | 107.96 | 418,400 | -2.82(-2.55%) |
Oct 17, 2019 | 111.64 | 112.00 | 110.72 | 110.78 | 146,314 | -0.66(-0.59%) |
Oct 16, 2019 | 110.94 | 112.06 | 110.94 | 111.44 | 234,502 | +0.17(+0.15%) |
Oct 15, 2019 | 111.47 | 111.89 | 111.22 | 111.27 | 138,198 | +0.16(+0.14%) |
Oct 14, 2019 | 110.98 | 111.76 | 110.98 | 111.11 | 161,384 | -0.09(-0.09%) |
Oct 11, 2019 | 111.56 | 111.96 | 110.81 | 111.21 | 272,400 | +0.84(+0.76%) |
Oct 10, 2019 | 109.86 | 110.94 | 109.78 | 110.37 | 284,442 | +0.47(+0.43%) |
Oct 09, 2019 | 109.86 | 110.31 | 109.49 | 109.90 | 179,146 | +0.79(+0.72%) |
Oct 08, 2019 | 109.14 | 110.13 | 108.33 | 109.11 | 192,342 | -0.88(-0.80%) |
Oct 07, 2019 | 109.94 | 110.71 | 109.64 | 109.98 | 180,878 | -0.17(-0.15%) |
Oct 04, 2019 | 109.21 | 110.17 | 108.93 | 110.16 | 269,800 | +1.20(+1.10%) |
Oct 03, 2019 | 108.08 | 108.96 | 106.96 | 108.96 | 415,036 | +0.76(+0.70%) |
Oct 02, 2019 | 109.09 | 109.21 | 107.40 | 108.20 | 349,364 | -1.69(-1.53%) |