Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.95 | 113.12 | 111.40 | 111.79 | 122,700 | -0.50(-0.45%) |
Dec 30, 2019 | 113.82 | 113.82 | 111.60 | 112.29 | 98,459 | -1.26(-1.11%) |
Dec 27, 2019 | 113.97 | 114.37 | 113.08 | 113.55 | 147,800 | -0.50(-0.44%) |
Dec 26, 2019 | 114.91 | 114.91 | 113.00 | 114.05 | 42,611 | -0.40(-0.35%) |
Dec 24, 2019 | 114.14 | 114.69 | 113.07 | 114.45 | 51,300 | +0.33(+0.29%) |
Dec 23, 2019 | 117.68 | 117.71 | 113.56 | 114.12 | 104,793 | -3.80(-3.22%) |
Dec 20, 2019 | 118.89 | 119.12 | 117.83 | 117.92 | 246,900 | -0.82(-0.69%) |
Dec 19, 2019 | 118.18 | 119.23 | 117.31 | 118.74 | 104,879 | +0.85(+0.72%) |
Dec 18, 2019 | 117.87 | 119.07 | 115.71 | 117.89 | 177,641 | +0.14(+0.12%) |
Dec 17, 2019 | 115.88 | 117.83 | 115.47 | 117.75 | 105,172 | +2.04(+1.76%) |
Dec 16, 2019 | 117.25 | 117.97 | 115.06 | 115.71 | 198,759 | -0.96(-0.82%) |
Dec 13, 2019 | 122.67 | 122.67 | 114.97 | 116.67 | 245,000 | -6.00(-4.89%) |
Dec 12, 2019 | 114.75 | 123.44 | 114.75 | 122.67 | 316,119 | +8.14(+7.11%) |
Dec 11, 2019 | 110.60 | 114.89 | 110.02 | 114.53 | 153,692 | +4.38(+3.98%) |
Dec 10, 2019 | 110.18 | 110.82 | 109.27 | 110.15 | 227,932 | +0.05(+0.05%) |
Dec 09, 2019 | 110.45 | 111.31 | 110.05 | 110.10 | 215,160 | -0.82(-0.74%) |
Dec 06, 2019 | 110.80 | 112.08 | 110.72 | 110.92 | 193,100 | +1.43(+1.31%) |
Dec 05, 2019 | 110.38 | 112.25 | 109.34 | 109.49 | 166,175 | -0.35(-0.32%) |
Dec 04, 2019 | 109.38 | 112.13 | 109.38 | 109.84 | 187,096 | +1.24(+1.14%) |
Dec 03, 2019 | 108.75 | 109.39 | 108.26 | 108.60 | 184,799 | -1.35(-1.23%) |
Dec 02, 2019 | 110.84 | 111.00 | 109.09 | 109.95 | 133,238 | -0.89(-0.80%) |
Nov 29, 2019 | 112.25 | 112.72 | 110.84 | 110.84 | 38,700 | -1.68(-1.49%) |
Nov 27, 2019 | 112.04 | 113.01 | 111.45 | 112.52 | 182,000 | +0.85(+0.76%) |
Nov 26, 2019 | 110.83 | 112.21 | 110.02 | 111.67 | 198,406 | +0.53(+0.48%) |
Nov 25, 2019 | 110.19 | 111.87 | 109.99 | 111.14 | 100,656 | +1.45(+1.32%) |
Nov 22, 2019 | 109.17 | 110.98 | 108.22 | 109.69 | 214,800 | +0.76(+0.70%) |
Nov 21, 2019 | 109.07 | 109.44 | 107.08 | 108.93 | 200,860 | +0.53(+0.49%) |
Nov 20, 2019 | 109.53 | 110.56 | 107.83 | 108.40 | 148,779 | -1.10(-1.00%) |
Nov 19, 2019 | 111.02 | 111.06 | 109.43 | 109.50 | 145,035 | -0.85(-0.77%) |
Nov 18, 2019 | 110.36 | 111.50 | 110.33 | 110.35 | 228,394 | +0.35(+0.32%) |
Nov 15, 2019 | 110.18 | 110.83 | 109.47 | 110.00 | 103,700 | +0.58(+0.53%) |
Nov 14, 2019 | 109.21 | 111.36 | 108.46 | 109.42 | 134,128 | +0.86(+0.79%) |
Nov 13, 2019 | 108.51 | 109.24 | 107.61 | 108.56 | 132,456 | -0.77(-0.70%) |
Nov 12, 2019 | 109.55 | 111.71 | 108.00 | 109.33 | 309,665 | -0.52(-0.47%) |
Nov 11, 2019 | 108.24 | 110.09 | 107.06 | 109.85 | 68,535 | +0.79(+0.72%) |
Nov 08, 2019 | 108.15 | 109.62 | 107.61 | 109.06 | 97,000 | +0.93(+0.86%) |
Nov 07, 2019 | 108.97 | 109.20 | 107.89 | 108.13 | 126,102 | +0.36(+0.33%) |
Nov 06, 2019 | 109.26 | 109.26 | 107.68 | 107.77 | 113,998 | -1.32(-1.21%) |
Nov 05, 2019 | 108.89 | 109.75 | 108.38 | 109.09 | 279,167 | +0.95(+0.88%) |
Nov 04, 2019 | 108.36 | 108.64 | 106.84 | 108.14 | 171,412 | +0.74(+0.69%) |
Nov 01, 2019 | 103.92 | 107.45 | 103.89 | 107.40 | 409,300 | +4.27(+4.14%) |
Oct 31, 2019 | 103.74 | 103.74 | 101.36 | 103.13 | 107,039 | -0.33(-0.32%) |
Oct 30, 2019 | 104.30 | 105.16 | 103.28 | 103.46 | 89,400 | -1.04(-1.00%) |
Oct 29, 2019 | 104.59 | 105.47 | 103.54 | 104.50 | 116,134 | +0.02(+0.02%) |
Oct 28, 2019 | 103.57 | 106.52 | 102.73 | 104.48 | 137,455 | +1.55(+1.51%) |
Oct 25, 2019 | 103.15 | 104.14 | 102.63 | 102.93 | 144,100 | -0.36(-0.35%) |
Oct 24, 2019 | 99.92 | 103.69 | 99.69 | 103.29 | 277,488 | +3.95(+3.98%) |
Oct 23, 2019 | 97.44 | 99.95 | 96.57 | 99.34 | 226,857 | +2.70(+2.79%) |
Oct 22, 2019 | 99.15 | 99.51 | 90.28 | 96.64 | 763,654 | -9.34(-8.81%) |
Oct 21, 2019 | 104.34 | 106.37 | 104.34 | 105.98 | 212,182 | +2.66(+2.57%) |
Oct 18, 2019 | 100.58 | 104.55 | 100.56 | 103.32 | 135,600 | +2.19(+2.17%) |
Oct 17, 2019 | 100.40 | 101.60 | 100.02 | 101.13 | 135,341 | +0.88(+0.88%) |
Oct 16, 2019 | 99.58 | 101.33 | 99.25 | 100.25 | 93,395 | +0.75(+0.75%) |
Oct 15, 2019 | 98.87 | 99.84 | 97.95 | 99.50 | 389,139 | +0.86(+0.87%) |
Oct 14, 2019 | 99.55 | 100.54 | 97.66 | 98.64 | 123,077 | -1.22(-1.22%) |
Oct 11, 2019 | 100.55 | 102.05 | 99.76 | 99.86 | 143,400 | +0.84(+0.85%) |
Oct 10, 2019 | 97.56 | 100.22 | 97.19 | 99.02 | 136,105 | +1.83(+1.88%) |
Oct 09, 2019 | 95.70 | 98.57 | 95.64 | 97.19 | 122,288 | +2.39(+2.52%) |
Oct 08, 2019 | 95.50 | 96.58 | 94.67 | 94.80 | 408,083 | -1.68(-1.74%) |
Oct 07, 2019 | 97.00 | 97.81 | 96.03 | 96.48 | 142,597 | -0.65(-0.67%) |
Oct 04, 2019 | 96.59 | 97.13 | 94.80 | 97.13 | 138,400 | +0.85(+0.88%) |
Oct 03, 2019 | 98.65 | 98.93 | 95.87 | 96.28 | 118,418 | -2.38(-2.41%) |
Oct 02, 2019 | 98.54 | 99.23 | 96.71 | 98.66 | 227,648 | -0.48(-0.48%) |