Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.71 | 107.91 | 106.37 | 107.49 | 343,300 | +0.33(+0.31%) |
Dec 30, 2019 | 108.09 | 109.03 | 106.14 | 107.16 | 318,651 | -1.28(-1.18%) |
Dec 27, 2019 | 108.70 | 109.73 | 107.55 | 108.44 | 570,200 | +0.49(+0.45%) |
Dec 26, 2019 | 109.01 | 109.19 | 107.47 | 107.95 | 344,548 | -1.11(-1.02%) |
Dec 24, 2019 | 108.62 | 109.44 | 107.74 | 109.06 | 285,800 | +0.65(+0.60%) |
Dec 23, 2019 | 110.92 | 110.92 | 107.60 | 108.41 | 1,029,003 | -1.40(-1.27%) |
Dec 20, 2019 | 107.38 | 110.38 | 106.69 | 109.81 | 1,508,300 | +3.56(+3.35%) |
Dec 19, 2019 | 106.29 | 107.36 | 104.73 | 106.25 | 1,116,934 | +0.65(+0.62%) |
Dec 18, 2019 | 108.61 | 109.50 | 105.14 | 105.60 | 1,248,415 | -2.90(-2.67%) |
Dec 17, 2019 | 109.53 | 109.53 | 105.96 | 108.50 | 1,367,896 | -0.29(-0.27%) |
Dec 16, 2019 | 110.65 | 111.34 | 108.56 | 108.79 | 1,348,669 | -1.80(-1.63%) |
Dec 13, 2019 | 109.00 | 111.67 | 108.17 | 110.59 | 1,607,000 | -0.84(-0.75%) |
Dec 12, 2019 | 113.19 | 114.10 | 111.38 | 111.43 | 860,193 | -1.82(-1.61%) |
Dec 11, 2019 | 110.20 | 115.24 | 106.15 | 113.25 | 1,678,345 | -0.40(-0.35%) |
Dec 10, 2019 | 113.69 | 114.71 | 113.08 | 113.65 | 1,032,964 | -0.10(-0.09%) |
Dec 09, 2019 | 117.47 | 118.00 | 113.58 | 113.75 | 885,906 | -3.06(-2.62%) |
Dec 06, 2019 | 117.45 | 118.35 | 115.82 | 116.81 | 781,700 | +0.33(+0.28%) |
Dec 05, 2019 | 118.87 | 119.14 | 116.17 | 116.48 | 647,622 | -2.09(-1.76%) |
Dec 04, 2019 | 117.66 | 119.65 | 117.20 | 118.57 | 778,822 | +0.93(+0.79%) |
Dec 03, 2019 | 114.41 | 118.11 | 114.02 | 117.64 | 929,322 | +0.88(+0.75%) |
Dec 02, 2019 | 117.78 | 118.00 | 114.69 | 116.76 | 1,158,152 | +0.15(+0.13%) |
Nov 29, 2019 | 118.42 | 118.42 | 116.54 | 116.61 | 339,600 | -1.14(-0.97%) |
Nov 27, 2019 | 115.50 | 118.22 | 115.39 | 117.75 | 1,131,400 | +2.62(+2.28%) |
Nov 26, 2019 | 115.07 | 115.38 | 113.00 | 115.13 | 5,426,481 | +0.15(+0.13%) |
Nov 25, 2019 | 115.00 | 116.86 | 114.65 | 114.98 | 967,691 | +0.64(+0.56%) |
Nov 22, 2019 | 114.22 | 114.61 | 113.34 | 114.34 | 544,600 | +0.59(+0.52%) |
Nov 21, 2019 | 113.00 | 114.34 | 111.18 | 113.75 | 698,187 | +0.67(+0.59%) |
Nov 20, 2019 | 112.18 | 114.87 | 112.01 | 113.08 | 1,341,034 | +0.35(+0.31%) |
Nov 19, 2019 | 114.53 | 115.79 | 112.32 | 112.73 | 1,032,025 | -1.91(-1.67%) |
Nov 18, 2019 | 113.30 | 116.06 | 113.16 | 114.64 | 1,096,414 | +1.59(+1.41%) |
Nov 15, 2019 | 109.58 | 113.12 | 109.50 | 113.05 | 660,600 | +3.18(+2.89%) |
Nov 14, 2019 | 110.15 | 111.38 | 108.27 | 109.87 | 840,658 | -1.04(-0.94%) |
Nov 13, 2019 | 111.55 | 111.92 | 108.51 | 110.91 | 799,797 | -0.49(-0.44%) |
Nov 12, 2019 | 110.82 | 113.12 | 110.51 | 111.40 | 916,750 | +0.55(+0.50%) |
Nov 11, 2019 | 109.86 | 112.37 | 108.99 | 110.85 | 1,005,098 | +0.08(+0.07%) |
Nov 08, 2019 | 104.03 | 111.08 | 103.28 | 110.77 | 1,585,900 | +7.61(+7.38%) |
Nov 07, 2019 | 102.98 | 104.59 | 102.79 | 103.16 | 644,623 | +0.60(+0.59%) |
Nov 06, 2019 | 102.15 | 103.86 | 100.50 | 102.56 | 826,915 | +0.19(+0.19%) |
Nov 05, 2019 | 103.98 | 107.27 | 99.67 | 102.37 | 1,260,693 | -0.05(-0.05%) |
Nov 04, 2019 | 104.30 | 104.30 | 101.10 | 102.42 | 943,580 | -1.24(-1.20%) |
Nov 01, 2019 | 99.79 | 103.92 | 99.45 | 103.66 | 918,300 | +4.17(+4.19%) |
Oct 31, 2019 | 97.29 | 99.68 | 96.10 | 99.49 | 1,025,891 | +1.79(+1.83%) |
Oct 30, 2019 | 98.69 | 98.73 | 96.65 | 97.70 | 911,849 | -0.20(-0.20%) |
Oct 29, 2019 | 98.14 | 99.14 | 97.72 | 97.90 | 426,196 | -0.41(-0.42%) |
Oct 28, 2019 | 99.04 | 99.10 | 97.64 | 98.31 | 511,977 | -0.04(-0.04%) |
Oct 25, 2019 | 98.00 | 99.27 | 97.51 | 98.35 | 281,400 | +0.31(+0.32%) |
Oct 24, 2019 | 97.89 | 98.89 | 97.23 | 98.04 | 286,752 | +0.51(+0.52%) |
Oct 23, 2019 | 98.17 | 99.26 | 96.16 | 97.53 | 402,429 | -0.59(-0.60%) |
Oct 22, 2019 | 97.96 | 99.66 | 97.60 | 98.12 | 519,987 | +0.85(+0.87%) |
Oct 21, 2019 | 96.80 | 97.70 | 94.41 | 97.27 | 574,523 | +1.49(+1.56%) |
Oct 18, 2019 | 98.38 | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07(-1.10%) |
Oct 17, 2019 | 94.42 | 97.80 | 93.60 | 96.85 | 1,508,351 | +3.10(+3.31%) |
Oct 16, 2019 | 92.89 | 93.98 | 92.42 | 93.75 | 436,929 | +0.26(+0.28%) |
Oct 15, 2019 | 91.43 | 94.30 | 91.42 | 93.49 | 469,819 | +2.57(+2.83%) |
Oct 14, 2019 | 90.15 | 92.28 | 89.50 | 90.92 | 485,283 | +0.59(+0.65%) |
Oct 11, 2019 | 88.95 | 91.93 | 88.83 | 90.33 | 526,100 | +1.77(+2.00%) |
Oct 10, 2019 | 86.72 | 88.67 | 86.14 | 88.56 | 528,859 | +1.73(+1.99%) |
Oct 09, 2019 | 87.30 | 88.05 | 86.43 | 86.83 | 319,571 | +0.03(+0.03%) |
Oct 08, 2019 | 86.88 | 88.26 | 84.68 | 86.80 | 606,837 | -0.98(-1.12%) |
Oct 07, 2019 | 89.73 | 90.17 | 87.24 | 87.78 | 602,036 | -1.95(-2.17%) |
Oct 04, 2019 | 90.52 | 91.75 | 89.13 | 89.73 | 431,300 | -0.20(-0.22%) |
Oct 03, 2019 | 88.55 | 90.82 | 88.00 | 89.93 | 528,190 | +2.16(+2.46%) |
Oct 02, 2019 | 88.56 | 89.24 | 86.00 | 87.77 | 545,178 | -1.46(-1.64%) |