Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 110.83 | 111.07 | 109.78 | 111.01 | 2,860,286 | -0.27(-0.24%) |
Dec 30, 2019 | 111.74 | 111.92 | 110.25 | 111.27 | 2,511,444 | -0.17(-0.15%) |
Dec 27, 2019 | 111.10 | 111.86 | 110.88 | 111.44 | 2,610,637 | +0.46(+0.42%) |
Dec 26, 2019 | 111.16 | 111.51 | 110.75 | 110.98 | 1,849,409 | -0.04(-0.03%) |
Dec 24, 2019 | 110.85 | 111.35 | 110.66 | 111.02 | 1,214,801 | +0.17(+0.15%) |
Dec 23, 2019 | 111.26 | 111.77 | 110.59 | 110.85 | 3,441,954 | -0.13(-0.12%) |
Dec 20, 2019 | 110.98 | 111.48 | 110.58 | 110.98 | 6,468,982 | -0.45(-0.40%) |
Dec 19, 2019 | 110.61 | 111.76 | 110.21 | 111.42 | 4,856,920 | +0.84(+0.76%) |
Dec 18, 2019 | 110.91 | 111.40 | 110.55 | 110.59 | 3,570,531 | -0.01(-0.01%) |
Dec 17, 2019 | 111.87 | 112.58 | 110.51 | 110.60 | 3,812,577 | -0.70(-0.63%) |
Dec 16, 2019 | 110.74 | 112.31 | 110.56 | 111.30 | 4,044,733 | +1.46(+1.33%) |
Dec 13, 2019 | 109.07 | 109.94 | 108.28 | 109.84 | 3,365,519 | +0.28(+0.25%) |
Dec 12, 2019 | 109.07 | 110.11 | 108.63 | 109.56 | 2,732,903 | +0.50(+0.46%) |
Dec 11, 2019 | 107.24 | 109.07 | 106.81 | 109.06 | 3,895,944 | +1.09(+1.01%) |
Dec 10, 2019 | 109.17 | 109.24 | 107.87 | 107.97 | 2,763,633 | -1.29(-1.18%) |
Dec 09, 2019 | 107.83 | 109.68 | 107.65 | 109.25 | 2,793,690 | +1.47(+1.37%) |
Dec 06, 2019 | 107.69 | 108.74 | 107.55 | 107.78 | 2,657,460 | +0.65(+0.61%) |
Dec 05, 2019 | 107.49 | 107.78 | 106.56 | 107.13 | 2,860,306 | +0.11(+0.10%) |
Dec 04, 2019 | 106.59 | 108.87 | 106.47 | 107.02 | 4,474,481 | +0.84(+0.79%) |
Dec 03, 2019 | 106.41 | 106.83 | 105.31 | 106.18 | 5,554,918 | -1.34(-1.25%) |
Dec 02, 2019 | 109.00 | 109.27 | 107.48 | 107.52 | 3,586,464 | -1.22(-1.12%) |
Nov 29, 2019 | 109.79 | 110.07 | 108.53 | 108.73 | 1,721,868 | -1.07(-0.97%) |
Nov 27, 2019 | 109.43 | 110.26 | 109.10 | 109.80 | 3,180,170 | +0.80(+0.73%) |
Nov 26, 2019 | 108.97 | 109.69 | 108.40 | 109.00 | 5,133,457 | +0.56(+0.51%) |
Nov 25, 2019 | 110.13 | 110.44 | 108.16 | 108.45 | 4,821,351 | -1.11(-1.02%) |
Nov 22, 2019 | 108.53 | 109.56 | 108.22 | 109.56 | 4,826,086 | +1.09(+1.01%) |
Nov 21, 2019 | 110.29 | 110.30 | 108.15 | 108.47 | 6,200,579 | -0.75(-0.69%) |
Nov 20, 2019 | 109.63 | 112.36 | 108.41 | 109.22 | 17,385,578 | +4.11(+3.91%) |
Nov 19, 2019 | 106.70 | 106.70 | 104.63 | 105.11 | 7,718,142 | -1.50(-1.41%) |
Nov 18, 2019 | 107.28 | 108.26 | 106.61 | 106.61 | 5,941,178 | -0.46(-0.43%) |
Nov 15, 2019 | 106.70 | 107.24 | 105.20 | 107.08 | 3,908,835 | +0.91(+0.86%) |
Nov 14, 2019 | 105.22 | 106.44 | 104.46 | 106.17 | 3,077,329 | +1.57(+1.50%) |
Nov 13, 2019 | 104.71 | 106.05 | 103.76 | 104.60 | 4,673,050 | -1.36(-1.29%) |
Nov 12, 2019 | 106.02 | 107.09 | 105.84 | 105.96 | 4,503,850 | -0.12(-0.11%) |
Nov 11, 2019 | 104.94 | 106.12 | 104.48 | 106.08 | 3,168,330 | +0.42(+0.39%) |
Nov 08, 2019 | 104.50 | 105.73 | 104.06 | 105.67 | 3,012,730 | +1.30(+1.24%) |
Nov 07, 2019 | 105.16 | 105.81 | 103.92 | 104.37 | 2,865,801 | -0.06(-0.06%) |
Nov 06, 2019 | 104.74 | 105.49 | 103.28 | 104.43 | 3,481,511 | +0.44(+0.42%) |
Nov 05, 2019 | 104.42 | 104.51 | 102.91 | 104.00 | 2,546,569 | -0.39(-0.37%) |
Nov 04, 2019 | 104.80 | 105.33 | 103.54 | 104.39 | 2,716,534 | -0.31(-0.29%) |
Nov 01, 2019 | 103.74 | 104.71 | 102.09 | 104.69 | 3,022,763 | +1.24(+1.20%) |
Oct 31, 2019 | 104.13 | 104.73 | 102.70 | 103.45 | 3,682,275 | +0.31(+0.30%) |
Oct 30, 2019 | 101.85 | 103.31 | 101.21 | 103.14 | 3,306,648 | +1.62(+1.60%) |
Oct 29, 2019 | 103.14 | 103.37 | 101.23 | 101.52 | 3,274,158 | -1.96(-1.89%) |
Oct 28, 2019 | 103.78 | 104.27 | 102.91 | 103.48 | 2,685,653 | +0.05(+0.05%) |
Oct 25, 2019 | 102.51 | 104.32 | 102.28 | 103.42 | 2,438,234 | +0.66(+0.64%) |
Oct 24, 2019 | 103.51 | 104.67 | 102.39 | 102.77 | 2,338,157 | -0.59(-0.57%) |
Oct 23, 2019 | 103.78 | 104.05 | 102.66 | 103.36 | 2,439,614 | -0.89(-0.85%) |
Oct 22, 2019 | 103.54 | 105.23 | 103.45 | 104.25 | 3,943,460 | +0.99(+0.96%) |
Oct 21, 2019 | 104.52 | 104.97 | 102.75 | 103.26 | 3,152,650 | -0.82(-0.79%) |
Oct 18, 2019 | 103.45 | 104.34 | 103.35 | 104.08 | 4,025,601 | +0.22(+0.21%) |
Oct 17, 2019 | 104.10 | 104.61 | 103.27 | 103.86 | 2,939,828 | +0.25(+0.24%) |
Oct 16, 2019 | 103.61 | 104.02 | 103.05 | 103.61 | 3,160,929 | -0.08(-0.08%) |
Oct 15, 2019 | 102.94 | 104.22 | 102.56 | 103.69 | 3,628,047 | +1.61(+1.58%) |
Oct 14, 2019 | 101.87 | 102.60 | 101.70 | 102.08 | 2,338,589 | -0.13(-0.13%) |
Oct 11, 2019 | 101.36 | 102.98 | 100.91 | 102.20 | 4,891,653 | +2.42(+2.42%) |
Oct 10, 2019 | 98.19 | 100.08 | 98.18 | 99.79 | 3,578,817 | +1.74(+1.78%) |
Oct 09, 2019 | 98.87 | 99.30 | 97.44 | 98.05 | 3,500,119 | -0.18(-0.19%) |
Oct 08, 2019 | 98.59 | 99.83 | 98.21 | 98.23 | 3,670,133 | -1.60(-1.60%) |
Oct 07, 2019 | 99.27 | 100.50 | 98.88 | 99.83 | 4,000,971 | +0.75(+0.75%) |
Oct 04, 2019 | 98.62 | 99.42 | 98.04 | 99.08 | 4,687,283 | +0.97(+0.99%) |
Oct 03, 2019 | 98.03 | 98.41 | 96.47 | 98.11 | 5,451,034 | +0.02(+0.02%) |
Oct 02, 2019 | 100.82 | 100.82 | 97.69 | 98.09 | 5,480,724 | -2.92(-2.89%) |