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%) |