Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.37 | 110.27 | 109.05 | 109.52 | 168,400 | +0.15(+0.14%) |
Dec 30, 2019 | 109.70 | 110.20 | 108.39 | 109.37 | 213,598 | -0.36(-0.33%) |
Dec 27, 2019 | 110.99 | 111.15 | 109.43 | 109.73 | 208,000 | -0.99(-0.89%) |
Dec 26, 2019 | 110.95 | 111.75 | 110.18 | 110.72 | 129,012 | -0.30(-0.27%) |
Dec 24, 2019 | 111.16 | 111.40 | 110.41 | 111.02 | 170,100 | +0.20(+0.18%) |
Dec 23, 2019 | 111.23 | 111.35 | 109.95 | 110.82 | 401,258 | -0.41(-0.37%) |
Dec 20, 2019 | 112.03 | 112.06 | 110.58 | 111.23 | 337,200 | -0.13(-0.12%) |
Dec 19, 2019 | 111.08 | 112.74 | 110.89 | 111.36 | 438,904 | -0.14(-0.13%) |
Dec 18, 2019 | 110.88 | 112.03 | 110.47 | 111.50 | 557,216 | +0.98(+0.89%) |
Dec 17, 2019 | 110.00 | 111.66 | 109.78 | 110.52 | 949,226 | +0.76(+0.69%) |
Dec 16, 2019 | 108.50 | 109.88 | 108.35 | 109.76 | 769,017 | +1.50(+1.39%) |
Dec 13, 2019 | 109.66 | 110.54 | 107.98 | 108.26 | 392,500 | -1.40(-1.28%) |
Dec 12, 2019 | 109.97 | 110.71 | 108.80 | 109.66 | 509,728 | +0.19(+0.17%) |
Dec 11, 2019 | 109.96 | 111.12 | 107.65 | 109.47 | 827,968 | -0.21(-0.19%) |
Dec 10, 2019 | 110.71 | 111.56 | 109.46 | 109.68 | 357,625 | -0.94(-0.85%) |
Dec 09, 2019 | 113.02 | 113.02 | 110.23 | 110.62 | 357,796 | -2.28(-2.02%) |
Dec 06, 2019 | 113.21 | 114.78 | 112.62 | 112.90 | 726,600 | +1.25(+1.12%) |
Dec 05, 2019 | 111.13 | 112.78 | 111.13 | 111.65 | 904,972 | +0.88(+0.79%) |
Dec 04, 2019 | 112.33 | 113.59 | 110.68 | 110.77 | 393,796 | -1.31(-1.17%) |
Dec 03, 2019 | 112.89 | 113.55 | 111.66 | 112.08 | 187,240 | -1.80(-1.58%) |
Dec 02, 2019 | 116.24 | 116.60 | 113.82 | 113.88 | 169,752 | -1.88(-1.62%) |
Nov 29, 2019 | 115.55 | 116.82 | 114.14 | 115.76 | 176,600 | +0.22(+0.19%) |
Nov 27, 2019 | 117.13 | 117.96 | 114.84 | 115.54 | 288,300 | -1.74(-1.48%) |
Nov 26, 2019 | 116.10 | 117.93 | 115.50 | 117.28 | 297,474 | +1.51(+1.30%) |
Nov 25, 2019 | 114.96 | 116.06 | 114.15 | 115.77 | 381,254 | +1.12(+0.98%) |
Nov 22, 2019 | 114.71 | 115.31 | 114.31 | 114.65 | 129,400 | +0.31(+0.27%) |
Nov 21, 2019 | 114.78 | 115.42 | 114.10 | 114.34 | 385,726 | +0.09(+0.08%) |
Nov 20, 2019 | 114.84 | 115.37 | 113.56 | 114.25 | 324,722 | -0.26(-0.23%) |
Nov 19, 2019 | 115.53 | 115.93 | 114.47 | 114.51 | 278,051 | -0.25(-0.22%) |
Nov 18, 2019 | 117.13 | 117.13 | 114.69 | 114.76 | 233,476 | -2.77(-2.36%) |
Nov 15, 2019 | 118.19 | 119.08 | 117.21 | 117.53 | 267,800 | -0.71(-0.60%) |
Nov 14, 2019 | 118.31 | 119.36 | 117.90 | 118.24 | 209,380 | -0.81(-0.68%) |
Nov 13, 2019 | 119.28 | 119.75 | 118.51 | 119.05 | 167,634 | +0.05(+0.04%) |
Nov 12, 2019 | 118.48 | 120.18 | 118.05 | 119.00 | 217,495 | +0.42(+0.35%) |
Nov 11, 2019 | 119.39 | 119.39 | 118.18 | 118.58 | 166,630 | -1.47(-1.22%) |
Nov 08, 2019 | 118.61 | 120.49 | 117.68 | 120.05 | 192,300 | +1.43(+1.21%) |
Nov 07, 2019 | 117.20 | 121.72 | 117.01 | 118.62 | 305,405 | +0.35(+0.30%) |
Nov 06, 2019 | 123.48 | 123.48 | 117.01 | 118.27 | 944,163 | -6.47(-5.19%) |
Nov 05, 2019 | 124.63 | 125.40 | 122.28 | 124.74 | 460,547 | +0.30(+0.24%) |
Nov 04, 2019 | 124.43 | 125.00 | 123.19 | 124.44 | 323,569 | +1.13(+0.92%) |
Nov 01, 2019 | 121.61 | 123.40 | 121.61 | 123.31 | 207,200 | +2.36(+1.95%) |
Oct 31, 2019 | 120.72 | 121.24 | 118.90 | 120.95 | 272,111 | -0.20(-0.17%) |
Oct 30, 2019 | 121.30 | 121.30 | 119.35 | 121.15 | 152,691 | +0.18(+0.15%) |
Oct 29, 2019 | 118.59 | 121.39 | 118.57 | 120.97 | 213,574 | +1.97(+1.66%) |
Oct 28, 2019 | 120.24 | 120.64 | 118.68 | 119.00 | 272,987 | -0.39(-0.33%) |
Oct 25, 2019 | 120.60 | 121.27 | 119.00 | 119.39 | 218,700 | -1.87(-1.54%) |
Oct 24, 2019 | 121.51 | 122.01 | 120.49 | 121.26 | 256,634 | -0.39(-0.32%) |
Oct 23, 2019 | 119.26 | 121.99 | 118.70 | 121.65 | 364,010 | +1.73(+1.44%) |
Oct 22, 2019 | 117.62 | 120.62 | 116.96 | 119.92 | 352,203 | +2.82(+2.41%) |
Oct 21, 2019 | 116.70 | 117.51 | 116.29 | 117.10 | 251,617 | +1.36(+1.18%) |
Oct 18, 2019 | 115.33 | 116.50 | 114.09 | 115.74 | 287,400 | +0.31(+0.27%) |
Oct 17, 2019 | 114.31 | 115.54 | 114.24 | 115.43 | 219,091 | +1.88(+1.66%) |
Oct 16, 2019 | 113.95 | 114.95 | 113.15 | 113.55 | 168,316 | -0.54(-0.47%) |
Oct 15, 2019 | 113.11 | 114.24 | 112.10 | 114.09 | 125,915 | +1.18(+1.05%) |
Oct 14, 2019 | 112.76 | 113.59 | 111.98 | 112.91 | 119,508 | -0.37(-0.33%) |
Oct 11, 2019 | 112.57 | 115.56 | 112.57 | 113.28 | 164,700 | +2.19(+1.97%) |
Oct 10, 2019 | 109.71 | 111.84 | 109.64 | 111.09 | 191,142 | +1.17(+1.06%) |
Oct 09, 2019 | 110.48 | 111.32 | 109.44 | 109.92 | 154,099 | +0.01(+0.01%) |
Oct 08, 2019 | 111.31 | 111.46 | 109.69 | 109.91 | 259,564 | -2.00(-1.79%) |
Oct 07, 2019 | 112.71 | 113.19 | 111.78 | 111.91 | 144,011 | -0.86(-0.76%) |
Oct 04, 2019 | 112.77 | 113.70 | 111.46 | 112.77 | 187,100 | +0.23(+0.20%) |
Oct 03, 2019 | 112.07 | 112.96 | 110.25 | 112.54 | 175,599 | +0.82(+0.73%) |
Oct 02, 2019 | 113.50 | 113.50 | 110.77 | 111.72 | 284,618 | -2.57(-2.25%) |