Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 110.92 | 111.55 | 110.75 | 111.42 | 699,444 | +0.38(+0.34%) |
Dec 30, 2019 | 111.66 | 111.89 | 110.82 | 111.04 | 460,417 | -0.56(-0.50%) |
Dec 27, 2019 | 112.07 | 112.46 | 111.59 | 111.61 | 590,163 | +0.19(+0.17%) |
Dec 26, 2019 | 111.37 | 111.62 | 110.54 | 111.42 | 432,829 | -0.25(-0.23%) |
Dec 24, 2019 | 111.59 | 111.95 | 111.02 | 111.67 | 184,640 | +0.16(+0.15%) |
Dec 23, 2019 | 111.55 | 111.99 | 110.65 | 111.51 | 757,706 | -0.13(-0.11%) |
Dec 20, 2019 | 110.84 | 112.55 | 110.19 | 111.63 | 2,390,045 | +0.79(+0.71%) |
Dec 19, 2019 | 110.19 | 111.70 | 109.42 | 110.84 | 1,199,882 | +1.25(+1.14%) |
Dec 18, 2019 | 111.44 | 111.60 | 109.41 | 109.60 | 1,286,983 | -1.93(-1.73%) |
Dec 17, 2019 | 111.93 | 112.55 | 109.92 | 111.52 | 1,002,033 | -0.41(-0.36%) |
Dec 16, 2019 | 113.35 | 114.24 | 111.87 | 111.93 | 1,263,603 | -0.72(-0.63%) |
Dec 13, 2019 | 113.66 | 114.31 | 112.47 | 112.65 | 467,511 | -0.80(-0.71%) |
Dec 12, 2019 | 111.06 | 113.61 | 110.64 | 113.45 | 722,500 | +2.33(+2.09%) |
Dec 11, 2019 | 110.18 | 111.28 | 109.84 | 111.12 | 859,498 | +1.67(+1.52%) |
Dec 10, 2019 | 111.95 | 111.95 | 109.25 | 109.46 | 984,695 | -2.63(-2.35%) |
Dec 09, 2019 | 113.29 | 113.42 | 111.58 | 112.09 | 509,935 | -1.22(-1.08%) |
Dec 06, 2019 | 112.66 | 113.63 | 112.39 | 113.32 | 566,406 | +1.70(+1.52%) |
Dec 05, 2019 | 110.88 | 111.71 | 110.12 | 111.61 | 606,251 | +1.10(+1.00%) |
Dec 04, 2019 | 111.35 | 112.53 | 110.44 | 110.51 | 1,000,114 | -0.41(-0.37%) |
Dec 03, 2019 | 111.38 | 111.38 | 110.00 | 110.92 | 730,546 | -2.03(-1.79%) |
Dec 02, 2019 | 113.89 | 114.61 | 112.66 | 112.94 | 789,638 | -0.70(-0.61%) |
Nov 29, 2019 | 114.37 | 114.53 | 113.51 | 113.64 | 284,308 | -0.87(-0.76%) |
Nov 27, 2019 | 115.42 | 115.42 | 114.12 | 114.51 | 699,002 | -0.78(-0.68%) |
Nov 26, 2019 | 114.44 | 115.41 | 114.01 | 115.29 | 612,084 | +0.89(+0.78%) |
Nov 25, 2019 | 113.14 | 114.54 | 112.66 | 114.40 | 605,973 | +1.47(+1.30%) |
Nov 22, 2019 | 112.47 | 113.80 | 112.38 | 112.94 | 554,914 | +0.83(+0.74%) |
Nov 21, 2019 | 112.61 | 112.86 | 111.87 | 112.10 | 715,347 | -0.34(-0.30%) |
Nov 20, 2019 | 113.22 | 113.99 | 112.31 | 112.44 | 567,308 | -1.49(-1.31%) |
Nov 19, 2019 | 114.31 | 114.38 | 112.22 | 113.93 | 691,475 | +0.37(+0.33%) |
Nov 18, 2019 | 113.49 | 113.75 | 112.29 | 113.56 | 1,112,585 | -0.43(-0.38%) |
Nov 15, 2019 | 114.89 | 115.46 | 113.56 | 113.99 | 696,571 | -0.32(-0.28%) |
Nov 14, 2019 | 113.22 | 114.48 | 113.22 | 114.31 | 422,424 | +0.81(+0.72%) |
Nov 13, 2019 | 114.01 | 114.43 | 113.11 | 113.50 | 470,342 | -1.38(-1.20%) |
Nov 12, 2019 | 115.14 | 115.58 | 114.61 | 114.88 | 484,913 | +0.19(+0.17%) |
Nov 11, 2019 | 114.34 | 115.14 | 114.34 | 114.69 | 552,974 | -0.52(-0.46%) |
Nov 08, 2019 | 113.78 | 116.63 | 113.44 | 115.22 | 978,780 | +1.42(+1.25%) |
Nov 07, 2019 | 113.05 | 114.08 | 112.45 | 113.80 | 858,596 | +0.60(+0.53%) |
Nov 06, 2019 | 112.40 | 113.26 | 111.76 | 113.20 | 690,413 | +0.54(+0.48%) |
Nov 05, 2019 | 112.28 | 113.72 | 112.01 | 112.66 | 675,835 | +0.74(+0.66%) |
Nov 04, 2019 | 112.08 | 112.32 | 111.02 | 111.91 | 1,013,071 | +1.05(+0.95%) |
Nov 01, 2019 | 110.67 | 111.61 | 110.15 | 110.86 | 1,197,895 | +1.22(+1.11%) |
Oct 31, 2019 | 110.56 | 110.79 | 108.68 | 109.64 | 1,089,809 | -1.02(-0.92%) |
Oct 30, 2019 | 111.02 | 111.23 | 109.90 | 110.66 | 684,096 | -0.91(-0.81%) |
Oct 29, 2019 | 109.66 | 112.64 | 109.55 | 111.57 | 691,064 | +1.56(+1.42%) |
Oct 28, 2019 | 112.55 | 113.85 | 109.56 | 110.01 | 1,429,897 | -1.89(-1.69%) |
Oct 25, 2019 | 111.26 | 112.62 | 110.40 | 111.90 | 617,566 | +0.68(+0.61%) |
Oct 24, 2019 | 110.61 | 111.31 | 109.51 | 111.22 | 850,247 | +1.58(+1.45%) |
Oct 23, 2019 | 107.37 | 110.70 | 107.37 | 109.64 | 1,203,187 | +2.22(+2.06%) |
Oct 22, 2019 | 109.00 | 110.23 | 103.70 | 107.42 | 1,643,382 | -1.81(-1.66%) |
Oct 21, 2019 | 109.92 | 110.79 | 109.14 | 109.23 | 1,100,696 | -0.31(-0.28%) |
Oct 18, 2019 | 109.24 | 111.60 | 109.24 | 109.54 | 1,058,457 | -0.28(-0.25%) |
Oct 17, 2019 | 109.79 | 110.14 | 108.91 | 109.82 | 613,808 | +0.40(+0.36%) |
Oct 16, 2019 | 110.22 | 111.33 | 109.01 | 109.42 | 835,849 | -0.47(-0.43%) |
Oct 15, 2019 | 108.92 | 110.35 | 108.54 | 109.89 | 746,608 | +1.44(+1.33%) |
Oct 14, 2019 | 109.06 | 109.55 | 108.45 | 108.45 | 715,597 | -1.29(-1.17%) |
Oct 11, 2019 | 107.78 | 110.60 | 107.78 | 109.74 | 890,876 | +3.16(+2.96%) |
Oct 10, 2019 | 107.20 | 107.83 | 105.95 | 106.58 | 1,010,285 | -0.32(-0.30%) |
Oct 09, 2019 | 107.63 | 107.74 | 105.69 | 106.90 | 825,721 | +0.78(+0.74%) |
Oct 08, 2019 | 106.77 | 107.64 | 105.64 | 106.12 | 1,184,892 | -1.43(-1.33%) |
Oct 07, 2019 | 107.25 | 108.45 | 106.68 | 107.55 | 785,143 | -0.08(-0.08%) |
Oct 04, 2019 | 106.70 | 108.01 | 106.44 | 107.63 | 593,029 | +0.77(+0.72%) |
Oct 03, 2019 | 105.97 | 106.89 | 104.98 | 106.86 | 829,740 | +0.51(+0.48%) |
Oct 02, 2019 | 107.28 | 107.84 | 105.55 | 106.34 | 1,185,453 | -2.03(-1.87%) |