Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2019 | 110.54 | 110.54 | 110.54 | 0 | -0.33(-0.30%) | |
Dec 09, 2019 | 110.47 | 111.29 | 110.47 | 110.88 | 33,203 | +0.33(+0.30%) |
Dec 06, 2019 | 111.52 | 111.52 | 110.45 | 110.55 | 6,773 | +0.75(+0.68%) |
Dec 05, 2019 | 110.52 | 110.52 | 109.57 | 109.80 | 8,894 | -0.26(-0.23%) |
Dec 04, 2019 | 110.38 | 110.55 | 110.02 | 110.06 | 5,907 | +0.24(+0.22%) |
Dec 03, 2019 | 109.83 | 110.08 | 109.21 | 109.81 | 18,807 | -1.02(-0.92%) |
Dec 02, 2019 | 111.95 | 111.95 | 110.53 | 110.84 | 12,555 | -0.78(-0.70%) |
Nov 29, 2019 | 112.31 | 112.31 | 111.62 | 111.62 | 9,999 | -0.71(-0.64%) |
Nov 27, 2019 | 112.10 | 112.35 | 111.95 | 112.33 | 15,160 | +0.65(+0.58%) |
Nov 26, 2019 | 111.41 | 111.92 | 111.41 | 111.68 | 9,386 | +0.13(+0.11%) |
Nov 25, 2019 | 111.36 | 111.64 | 111.33 | 111.56 | 29,831 | +0.66(+0.60%) |
Nov 22, 2019 | 111.07 | 111.07 | 110.54 | 110.90 | 6,881 | +0.22(+0.20%) |
Nov 21, 2019 | 110.99 | 110.99 | 110.57 | 110.68 | 8,877 | -0.16(-0.14%) |
Nov 20, 2019 | 111.38 | 111.60 | 110.24 | 110.84 | 69,182 | +0.02(+0.02%) |
Nov 19, 2019 | 111.75 | 111.75 | 110.56 | 110.82 | 27,371 | -1.24(-1.11%) |
Nov 18, 2019 | 111.91 | 112.14 | 111.80 | 112.06 | 14,845 | +0.28(+0.25%) |
Nov 15, 2019 | 112.52 | 112.52 | 111.55 | 111.78 | 24,191 | +0.27(+0.24%) |
Nov 14, 2019 | 111.84 | 111.90 | 111.03 | 111.51 | 41,032 | +0.51(+0.46%) |
Nov 13, 2019 | 111.12 | 111.12 | 110.32 | 111.00 | 21,785 | +0.10(+0.09%) |
Nov 12, 2019 | 110.75 | 111.25 | 110.72 | 110.90 | 20,803 | +0.29(+0.26%) |
Nov 11, 2019 | 110.86 | 110.86 | 110.34 | 110.61 | 17,569 | -0.24(-0.21%) |
Nov 08, 2019 | 110.87 | 110.92 | 110.43 | 110.85 | 22,793 | -0.05(-0.05%) |
Nov 07, 2019 | 111.42 | 111.84 | 110.90 | 110.90 | 13,455 | +0.17(+0.15%) |
Nov 06, 2019 | 110.90 | 110.96 | 110.48 | 110.73 | 15,658 | +0.18(+0.16%) |
Nov 05, 2019 | 110.19 | 110.85 | 110.19 | 110.55 | 23,866 | +0.43(+0.39%) |
Nov 04, 2019 | 110.15 | 110.22 | 109.97 | 110.12 | 5,528 | +0.61(+0.55%) |
Nov 01, 2019 | 109.41 | 109.54 | 109.30 | 109.52 | 19,460 | +1.36(+1.26%) |
Oct 31, 2019 | 109.07 | 109.07 | 107.81 | 108.16 | 6,503 | -0.88(-0.81%) |
Oct 30, 2019 | 108.44 | 109.22 | 108.33 | 109.03 | 17,084 | +0.29(+0.26%) |
Oct 29, 2019 | 109.40 | 109.40 | 108.65 | 108.75 | 8,087 | -0.81(-0.74%) |
Oct 28, 2019 | 109.24 | 109.58 | 109.18 | 109.55 | 6,309 | +0.52(+0.48%) |
Oct 25, 2019 | 107.77 | 109.23 | 107.77 | 109.03 | 11,504 | -0.04(-0.04%) |
Oct 24, 2019 | 108.90 | 109.16 | 108.77 | 109.08 | 16,107 | +0.37(+0.34%) |
Oct 23, 2019 | 109.42 | 109.42 | 108.55 | 108.70 | 5,077 | -0.76(-0.69%) |
Oct 22, 2019 | 109.41 | 109.90 | 109.41 | 109.46 | 6,529 | +0.05(+0.04%) |
Oct 21, 2019 | 109.63 | 109.67 | 109.05 | 109.41 | 29,097 | -0.04(-0.03%) |
Oct 18, 2019 | 109.63 | 109.78 | 109.33 | 109.45 | 9,354 | -0.43(-0.39%) |
Oct 17, 2019 | 109.85 | 110.03 | 109.56 | 109.88 | 11,025 | +0.90(+0.83%) |
Oct 16, 2019 | 108.82 | 109.28 | 108.78 | 108.98 | 6,218 | +0.57(+0.52%) |
Oct 15, 2019 | 107.43 | 108.58 | 107.43 | 108.41 | 5,993 | +1.24(+1.16%) |
Oct 14, 2019 | 107.30 | 107.50 | 107.14 | 107.17 | 5,640 | -0.29(-0.27%) |
Oct 11, 2019 | 107.28 | 108.11 | 107.28 | 107.45 | 21,503 | +1.35(+1.27%) |
Oct 10, 2019 | 105.73 | 106.36 | 105.73 | 106.10 | 6,541 | +0.68(+0.65%) |
Oct 09, 2019 | 105.08 | 105.71 | 105.08 | 105.42 | 8,515 | +1.04(+1.00%) |
Oct 08, 2019 | 104.60 | 105.28 | 104.37 | 104.37 | 7,119 | -0.88(-0.84%) |
Oct 07, 2019 | 105.31 | 105.75 | 104.92 | 105.26 | 22,933 | -0.25(-0.24%) |
Oct 04, 2019 | 104.71 | 105.55 | 104.71 | 105.51 | 6,236 | +1.20(+1.15%) |
Oct 03, 2019 | 103.08 | 104.44 | 103.03 | 104.31 | 22,722 | +0.21(+0.20%) |
Oct 02, 2019 | 104.69 | 105.00 | 103.70 | 104.10 | 21,040 | -1.87(-1.77%) |
Oct 01, 2019 | 107.14 | 107.28 | 105.97 | 105.97 | 6,429 | -0.49(-0.46%) |
Sep 30, 2019 | 105.99 | 106.60 | 105.99 | 106.46 | 5,058 | +0.75(+0.71%) |
Sep 27, 2019 | 106.30 | 106.40 | 105.10 | 105.71 | 8,063 | -0.32(-0.30%) |
Sep 26, 2019 | 106.16 | 106.34 | 105.71 | 106.03 | 4,661 | -0.67(-0.63%) |
Sep 25, 2019 | 106.12 | 106.73 | 105.70 | 106.70 | 9,924 | +0.73(+0.69%) |
Sep 24, 2019 | 107.38 | 107.86 | 105.85 | 105.97 | 19,329 | -0.92(-0.86%) |
Sep 23, 2019 | 106.96 | 107.15 | 106.82 | 106.89 | 5,227 | +0.05(+0.04%) |
Sep 20, 2019 | 108.28 | 108.30 | 106.85 | 106.85 | 4,193 | -0.75(-0.70%) |
Sep 19, 2019 | 108.04 | 108.08 | 107.58 | 107.60 | 14,826 | -0.19(-0.17%) |
Sep 18, 2019 | 107.65 | 107.79 | 107.03 | 107.79 | 3,473 | +0.01(+0.00%) |
Sep 17, 2019 | 107.19 | 107.78 | 106.95 | 107.78 | 3,552 | +0.53(+0.50%) |
Sep 16, 2019 | 107.91 | 107.93 | 107.18 | 107.25 | 8,227 | -1.47(-1.35%) |
Sep 13, 2019 | 108.59 | 108.98 | 108.58 | 108.72 | 7,311 | +0.08(+0.07%) |
Sep 12, 2019 | 109.23 | 109.56 | 108.63 | 108.64 | 11,940 | +0.12(+0.11%) |
Sep 11, 2019 | 108.71 | 108.89 | 108.35 | 108.52 | 9,036 | +0.09(+0.08%) |
Sep 10, 2019 | 108.09 | 108.44 | 107.42 | 108.44 | 5,215 | -0.02(-0.02%) |
Sep 09, 2019 | 108.07 | 108.54 | 108.03 | 108.46 | 13,721 | +0.79(+0.73%) |
Sep 06, 2019 | 107.42 | 107.92 | 107.31 | 107.67 | 32,255 | +0.63(+0.59%) |
Sep 05, 2019 | 106.59 | 107.36 | 106.59 | 107.03 | 19,971 | +1.51(+1.43%) |
Sep 04, 2019 | 104.89 | 105.52 | 104.89 | 105.52 | 1,069 | +1.16(+1.11%) |
Sep 03, 2019 | 104.17 | 104.90 | 104.04 | 104.36 | 12,200 | -0.44(-0.42%) |
Aug 30, 2019 | 105.42 | 105.42 | 104.54 | 104.80 | 3,333 | +0.00(+0.00%) |
Aug 29, 2019 | 104.80 | 105.03 | 104.51 | 104.80 | 9,999 | +1.60(+1.55%) |
Aug 28, 2019 | 101.80 | 103.20 | 101.80 | 103.20 | 14,938 | +1.00(+0.98%) |
Aug 27, 2019 | 102.89 | 102.94 | 102.06 | 102.20 | 24,630 | -0.27(-0.26%) |
Aug 26, 2019 | 102.25 | 102.47 | 101.81 | 102.47 | 12,679 | +1.06(+1.05%) |
Aug 23, 2019 | 103.13 | 103.53 | 101.37 | 101.41 | 13,654 | -2.68(-2.58%) |
Aug 22, 2019 | 104.19 | 104.29 | 103.22 | 104.09 | 8,840 | +0.56(+0.54%) |
Aug 21, 2019 | 103.55 | 103.71 | 103.41 | 103.53 | 10,483 | +2.25(+2.23%) |
Aug 20, 2019 | 101.46 | 101.95 | 101.28 | 101.28 | 6,900 | -0.13(-0.13%) |
Aug 19, 2019 | 101.39 | 101.66 | 101.39 | 101.41 | 9,702 | +1.28(+1.28%) |
Aug 16, 2019 | 99.36 | 100.25 | 99.36 | 100.13 | 9,784 | +1.50(+1.52%) |
Aug 15, 2019 | 99.25 | 99.26 | 97.75 | 98.63 | 17,170 | +0.41(+0.41%) |
Aug 14, 2019 | 99.43 | 99.43 | 98.22 | 98.22 | 5,831 | -2.92(-2.89%) |
Aug 13, 2019 | 98.50 | 102.14 | 98.35 | 101.14 | 10,644 | +2.00(+2.02%) |
Aug 12, 2019 | 99.77 | 99.77 | 98.87 | 99.14 | 4,071 | -1.06(-1.05%) |
Aug 09, 2019 | 100.35 | 100.50 | 99.86 | 100.19 | 3,010 | -0.99(-0.98%) |
Aug 08, 2019 | 100.58 | 101.21 | 100.53 | 101.18 | 5,798 | +1.46(+1.47%) |
Aug 07, 2019 | 98.18 | 99.72 | 97.61 | 99.72 | 4,240 | +0.91(+0.92%) |
Aug 06, 2019 | 98.35 | 98.81 | 97.71 | 98.81 | 1,610 | +0.95(+0.97%) |
Aug 05, 2019 | 98.89 | 98.89 | 97.15 | 97.86 | 17,097 | -2.63(-2.62%) |
Aug 02, 2019 | 100.01 | 100.82 | 100.01 | 100.49 | 8,601 | -0.61(-0.61%) |
Aug 01, 2019 | 102.49 | 103.67 | 101.10 | 101.10 | 64,649 | -1.29(-1.26%) |
Jul 31, 2019 | 103.53 | 103.53 | 101.41 | 102.39 | 7,772 | -1.21(-1.17%) |
Jul 30, 2019 | 103.57 | 103.84 | 103.57 | 103.60 | 1,061 | -0.54(-0.52%) |
Jul 29, 2019 | 104.22 | 104.22 | 103.87 | 104.14 | 3,529 | -0.36(-0.35%) |
Jul 26, 2019 | 103.99 | 104.53 | 103.97 | 104.50 | 3,655 | +0.23(+0.22%) |
Jul 25, 2019 | 105.07 | 105.13 | 104.28 | 104.28 | 3,581 | -0.84(-0.80%) |
Jul 24, 2019 | 104.19 | 105.14 | 104.19 | 105.12 | 2,008 | +0.61(+0.58%) |
Jul 23, 2019 | 104.65 | 104.65 | 103.93 | 104.51 | 3,300 | +0.46(+0.44%) |
Jul 22, 2019 | 104.86 | 104.86 | 103.83 | 104.05 | 8,677 | -0.50(-0.48%) |
Jul 19, 2019 | 105.57 | 105.57 | 104.55 | 104.55 | 9,784 | -0.60(-0.57%) |
Jul 18, 2019 | 105.14 | 105.22 | 104.40 | 105.15 | 7,249 | -0.39(-0.37%) |
Jul 17, 2019 | 106.03 | 106.03 | 105.54 | 105.54 | 7,180 | -0.93(-0.87%) |
Jul 16, 2019 | 106.57 | 106.68 | 106.22 | 106.47 | 13,160 | -0.13(-0.12%) |
Jul 15, 2019 | 106.78 | 106.78 | 106.20 | 106.60 | 5,953 | +0.20(+0.18%) |
Jul 12, 2019 | 105.57 | 106.45 | 105.57 | 106.40 | 14,084 | +1.10(+1.05%) |
Jul 11, 2019 | 105.57 | 105.69 | 105.10 | 105.30 | 12,158 | +0.76(+0.73%) |
Jul 10, 2019 | 104.44 | 104.54 | 104.07 | 104.54 | 23,087 | +0.31(+0.30%) |
Jul 09, 2019 | 104.07 | 104.38 | 103.88 | 104.23 | 14,648 | +0.20(+0.20%) |
Jul 08, 2019 | 103.37 | 104.02 | 103.37 | 104.02 | 3,401 | +0.46(+0.45%) |
Jul 05, 2019 | 103.14 | 103.67 | 103.03 | 103.56 | 2,150 | +0.17(+0.16%) |
Jul 03, 2019 | 103.24 | 103.52 | 103.24 | 103.40 | 7,848 | +0.91(+0.89%) |
Jul 02, 2019 | 102.09 | 102.48 | 101.89 | 102.48 | 1,858 | +0.37(+0.36%) |
Jul 01, 2019 | 102.40 | 103.06 | 101.69 | 102.11 | 7,402 | +0.84(+0.83%) |
Jun 28, 2019 | 101.51 | 101.61 | 101.19 | 101.27 | 2,580 | +0.03(+0.02%) |
Jun 27, 2019 | 100.90 | 101.33 | 100.90 | 101.24 | 3,276 | +0.45(+0.44%) |
Jun 26, 2019 | 100.54 | 100.94 | 100.54 | 100.80 | 3,468 | +0.28(+0.27%) |
Jun 25, 2019 | 100.77 | 101.02 | 100.42 | 100.52 | 4,225 | -0.58(-0.57%) |
Jun 24, 2019 | 101.49 | 101.64 | 101.07 | 101.10 | 9,617 | -0.57(-0.56%) |
Jun 21, 2019 | 102.25 | 102.31 | 101.67 | 101.67 | 5,590 | -0.39(-0.38%) |
Jun 20, 2019 | 102.31 | 102.31 | 101.28 | 102.06 | 5,256 | +0.47(+0.47%) |
Jun 19, 2019 | 101.58 | 101.73 | 100.97 | 101.58 | 3,881 | +0.22(+0.22%) |
Jun 18, 2019 | 101.71 | 102.26 | 101.32 | 101.36 | 9,323 | +0.40(+0.39%) |
Jun 17, 2019 | 100.94 | 101.17 | 100.92 | 100.97 | 2,836 | +0.24(+0.24%) |
Jun 14, 2019 | 100.54 | 100.74 | 100.32 | 100.72 | 5,375 | +0.20(+0.20%) |
Jun 13, 2019 | 99.87 | 100.57 | 99.87 | 100.52 | 3,048 | +0.99(+0.99%) |
Jun 12, 2019 | 99.40 | 99.58 | 99.40 | 99.54 | 12,669 | -0.06(-0.06%) |
Jun 11, 2019 | 100.22 | 100.36 | 99.39 | 99.59 | 10,891 | +0.24(+0.24%) |
Jun 10, 2019 | 98.59 | 99.98 | 98.59 | 99.35 | 8,949 | +1.31(+1.34%) |
Jun 07, 2019 | 97.03 | 98.16 | 97.03 | 98.04 | 4,945 | +1.34(+1.38%) |
Jun 06, 2019 | 96.23 | 96.89 | 96.19 | 96.70 | 32,338 | +0.53(+0.55%) |
Jun 05, 2019 | 95.75 | 96.24 | 95.43 | 96.17 | 4,515 | +0.37(+0.39%) |
Jun 04, 2019 | 94.81 | 95.80 | 94.81 | 95.80 | 23,149 | +1.87(+1.99%) |