Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 17, 2019 | 110.05 | 110.05 | 0 | +0.00(+0.00%) | ||
Dec 16, 2019 | 113.85 | 113.90 | 113.47 | 113.57 | 2,508,545 | +2.82(+2.55%) |
Dec 13, 2019 | 110.57 | 111.30 | 110.02 | 110.75 | 770,300 | +0.20(+0.18%) |
Dec 12, 2019 | 110.81 | 111.24 | 110.27 | 110.55 | 681,446 | -0.36(-0.32%) |
Dec 11, 2019 | 111.52 | 112.00 | 110.88 | 110.91 | 434,085 | -0.99(-0.88%) |
Dec 10, 2019 | 110.91 | 112.14 | 110.91 | 111.90 | 476,736 | +0.76(+0.68%) |
Dec 09, 2019 | 110.84 | 111.64 | 110.81 | 111.14 | 411,608 | +0.49(+0.44%) |
Dec 06, 2019 | 109.89 | 110.74 | 109.62 | 110.65 | 336,800 | +0.97(+0.88%) |
Dec 05, 2019 | 110.20 | 110.50 | 109.50 | 109.68 | 364,310 | -0.31(-0.28%) |
Dec 04, 2019 | 111.03 | 111.03 | 109.25 | 109.99 | 1,219,769 | -0.90(-0.81%) |
Dec 03, 2019 | 111.28 | 111.60 | 110.61 | 110.89 | 404,009 | -0.41(-0.37%) |
Dec 02, 2019 | 111.23 | 111.52 | 110.81 | 111.30 | 306,520 | +0.16(+0.14%) |
Nov 29, 2019 | 111.12 | 111.54 | 111.05 | 111.14 | 90,200 | -0.02(-0.02%) |
Nov 27, 2019 | 111.82 | 111.82 | 111.00 | 111.16 | 356,700 | -0.33(-0.30%) |
Nov 26, 2019 | 111.50 | 111.61 | 111.08 | 111.49 | 255,659 | +0.07(+0.06%) |
Nov 25, 2019 | 111.57 | 111.75 | 111.30 | 111.42 | 321,882 | -0.03(-0.03%) |
Nov 22, 2019 | 111.96 | 111.96 | 111.40 | 111.45 | 297,900 | -0.10(-0.09%) |
Nov 21, 2019 | 112.11 | 112.19 | 111.51 | 111.55 | 389,719 | -0.45(-0.40%) |
Nov 20, 2019 | 111.01 | 112.24 | 111.01 | 112.00 | 559,007 | +0.67(+0.60%) |
Nov 19, 2019 | 111.18 | 112.50 | 110.82 | 111.33 | 321,284 | +0.18(+0.16%) |
Nov 18, 2019 | 110.74 | 111.94 | 110.59 | 111.15 | 398,399 | +0.34(+0.31%) |
Nov 15, 2019 | 110.60 | 111.03 | 110.30 | 110.81 | 287,400 | +0.00(+0.00%) |
Nov 14, 2019 | 111.21 | 111.35 | 110.62 | 110.81 | 293,750 | -0.56(-0.50%) |
Nov 13, 2019 | 111.38 | 111.79 | 110.75 | 111.37 | 443,424 | -0.20(-0.18%) |
Nov 12, 2019 | 111.44 | 111.94 | 111.25 | 111.57 | 449,164 | +0.18(+0.16%) |
Nov 11, 2019 | 111.45 | 111.74 | 111.25 | 111.39 | 426,349 | -0.19(-0.17%) |
Nov 08, 2019 | 111.75 | 111.89 | 111.30 | 111.58 | 397,500 | +0.03(+0.03%) |
Nov 07, 2019 | 111.62 | 111.95 | 111.42 | 111.55 | 333,262 | -0.12(-0.11%) |
Nov 06, 2019 | 111.65 | 112.37 | 111.07 | 111.67 | 507,938 | -0.08(-0.07%) |
Nov 05, 2019 | 110.17 | 112.89 | 109.67 | 111.75 | 694,951 | +1.69(+1.54%) |
Nov 04, 2019 | 110.08 | 110.10 | 109.69 | 110.06 | 263,386 | +0.16(+0.15%) |
Nov 01, 2019 | 109.31 | 110.00 | 108.64 | 109.90 | 472,000 | +0.73(+0.67%) |
Oct 31, 2019 | 108.14 | 109.43 | 108.00 | 109.17 | 464,381 | +0.90(+0.83%) |
Oct 30, 2019 | 109.13 | 109.31 | 108.25 | 108.27 | 790,502 | -0.72(-0.66%) |
Oct 29, 2019 | 109.46 | 109.87 | 108.80 | 108.99 | 798,962 | -0.47(-0.43%) |
Oct 28, 2019 | 109.66 | 110.21 | 109.00 | 109.46 | 666,828 | +0.46(+0.42%) |
Oct 25, 2019 | 108.75 | 109.96 | 108.48 | 109.00 | 1,963,100 | +0.36(+0.33%) |
Oct 24, 2019 | 100.97 | 112.50 | 99.41 | 108.64 | 3,347,348 | +7.60(+7.52%) |
Oct 23, 2019 | 99.92 | 101.18 | 99.64 | 101.04 | 505,963 | +0.84(+0.84%) |
Oct 22, 2019 | 98.94 | 100.69 | 98.75 | 100.20 | 518,953 | -0.62(-0.61%) |
Oct 21, 2019 | 100.60 | 100.91 | 99.65 | 100.82 | 222,271 | +0.78(+0.78%) |
Oct 18, 2019 | 101.32 | 101.39 | 99.92 | 100.04 | 437,400 | -0.95(-0.94%) |
Oct 17, 2019 | 100.58 | 101.50 | 99.90 | 100.99 | 365,668 | +0.87(+0.87%) |
Oct 16, 2019 | 98.80 | 100.55 | 98.67 | 100.12 | 392,948 | +1.04(+1.05%) |
Oct 15, 2019 | 98.68 | 99.92 | 98.33 | 99.08 | 165,623 | +0.41(+0.42%) |
Oct 14, 2019 | 99.78 | 100.16 | 98.31 | 98.67 | 192,223 | -1.12(-1.12%) |
Oct 11, 2019 | 96.72 | 101.40 | 96.01 | 99.79 | 1,030,100 | +3.54(+3.68%) |
Oct 10, 2019 | 98.00 | 98.46 | 95.93 | 96.25 | 450,716 | -1.76(-1.80%) |
Oct 09, 2019 | 97.89 | 98.60 | 97.03 | 98.01 | 190,741 | +0.32(+0.33%) |
Oct 08, 2019 | 97.77 | 98.37 | 96.66 | 97.69 | 257,667 | -0.33(-0.34%) |
Oct 07, 2019 | 97.47 | 98.99 | 97.47 | 98.02 | 252,017 | +0.46(+0.47%) |
Oct 04, 2019 | 97.34 | 97.83 | 96.21 | 97.56 | 533,200 | +0.44(+0.45%) |
Oct 03, 2019 | 96.58 | 97.57 | 96.07 | 97.12 | 413,050 | +0.47(+0.49%) |
Oct 02, 2019 | 96.76 | 97.65 | 95.92 | 96.65 | 759,519 | -0.20(-0.21%) |
Oct 01, 2019 | 97.58 | 98.19 | 96.80 | 96.85 | 396,869 | -0.13(-0.13%) |
Sep 30, 2019 | 97.41 | 98.15 | 96.85 | 96.98 | 365,284 | -0.43(-0.44%) |
Sep 27, 2019 | 97.61 | 98.42 | 96.65 | 97.41 | 567,100 | +0.43(+0.44%) |
Sep 26, 2019 | 98.14 | 98.65 | 96.67 | 96.98 | 811,812 | -1.04(-1.06%) |
Sep 25, 2019 | 100.46 | 101.02 | 97.75 | 98.02 | 1,504,505 | -3.63(-3.57%) |
Sep 24, 2019 | 102.17 | 102.60 | 100.85 | 101.65 | 438,541 | -0.30(-0.29%) |
Sep 23, 2019 | 102.42 | 103.53 | 101.75 | 101.95 | 310,749 | -0.41(-0.40%) |
Sep 20, 2019 | 102.15 | 103.00 | 100.90 | 102.36 | 644,000 | +0.35(+0.34%) |
Sep 19, 2019 | 104.00 | 104.00 | 101.81 | 102.01 | 794,637 | -2.10(-2.02%) |
Sep 18, 2019 | 104.38 | 104.82 | 102.96 | 104.11 | 583,407 | -0.29(-0.28%) |
Sep 17, 2019 | 104.61 | 105.65 | 104.05 | 104.40 | 291,721 | -0.40(-0.38%) |
Sep 16, 2019 | 104.25 | 104.99 | 103.74 | 104.80 | 283,364 | +0.03(+0.03%) |
Sep 13, 2019 | 105.55 | 105.75 | 104.04 | 104.77 | 403,700 | -0.88(-0.83%) |
Sep 12, 2019 | 102.24 | 105.96 | 102.20 | 105.65 | 877,184 | +3.59(+3.52%) |
Sep 11, 2019 | 101.86 | 102.22 | 100.15 | 102.06 | 413,293 | +0.32(+0.31%) |
Sep 10, 2019 | 100.44 | 101.75 | 100.00 | 101.74 | 389,763 | +1.17(+1.16%) |
Sep 09, 2019 | 101.23 | 101.93 | 100.28 | 100.57 | 222,341 | -0.50(-0.49%) |
Sep 06, 2019 | 101.00 | 102.21 | 99.93 | 101.07 | 683,400 | +0.21(+0.21%) |
Sep 05, 2019 | 99.91 | 101.56 | 99.00 | 100.86 | 1,071,747 | +1.56(+1.57%) |
Sep 04, 2019 | 99.03 | 99.53 | 97.80 | 99.30 | 416,739 | +0.63(+0.64%) |
Sep 03, 2019 | 98.50 | 99.44 | 97.50 | 98.67 | 602,289 | +1.26(+1.29%) |
Aug 30, 2019 | 99.53 | 99.98 | 96.90 | 97.41 | 801,700 | -2.33(-2.34%) |
Aug 29, 2019 | 100.11 | 101.20 | 98.45 | 99.74 | 468,616 | +0.32(+0.32%) |
Aug 28, 2019 | 99.20 | 99.93 | 98.61 | 99.42 | 322,190 | -0.20(-0.20%) |
Aug 27, 2019 | 99.32 | 100.55 | 98.54 | 99.62 | 348,628 | +0.37(+0.37%) |
Aug 26, 2019 | 101.28 | 101.62 | 98.00 | 99.25 | 252,553 | -1.53(-1.52%) |
Aug 23, 2019 | 101.49 | 101.88 | 100.58 | 100.78 | 416,900 | -0.47(-0.46%) |
Aug 22, 2019 | 101.50 | 101.74 | 100.52 | 101.25 | 162,514 | -0.02(-0.02%) |
Aug 21, 2019 | 101.40 | 101.50 | 100.84 | 101.27 | 172,582 | +0.42(+0.42%) |
Aug 20, 2019 | 100.29 | 101.47 | 100.29 | 100.85 | 147,992 | -0.17(-0.17%) |
Aug 19, 2019 | 101.21 | 101.46 | 99.63 | 101.02 | 220,828 | +0.45(+0.45%) |
Aug 16, 2019 | 100.91 | 101.24 | 99.25 | 100.57 | 159,100 | +0.46(+0.46%) |
Aug 15, 2019 | 98.67 | 100.31 | 98.00 | 100.11 | 196,272 | +1.29(+1.31%) |
Aug 14, 2019 | 97.93 | 99.25 | 96.55 | 98.82 | 358,962 | -0.10(-0.10%) |
Aug 13, 2019 | 97.11 | 99.12 | 97.11 | 98.92 | 155,495 | +1.67(+1.72%) |
Aug 12, 2019 | 100.40 | 100.40 | 97.08 | 97.25 | 356,565 | -3.58(-3.55%) |
Aug 09, 2019 | 101.00 | 101.90 | 100.05 | 100.83 | 163,500 | -0.95(-0.93%) |
Aug 08, 2019 | 101.96 | 101.99 | 100.24 | 101.78 | 156,487 | +1.05(+1.04%) |
Aug 07, 2019 | 101.79 | 101.91 | 99.90 | 100.73 | 155,842 | -0.31(-0.31%) |
Aug 06, 2019 | 101.65 | 102.05 | 100.29 | 101.04 | 157,660 | -0.28(-0.28%) |
Aug 05, 2019 | 100.90 | 101.73 | 100.02 | 101.32 | 254,011 | -0.21(-0.21%) |
Aug 02, 2019 | 102.12 | 102.42 | 100.43 | 101.53 | 383,600 | -1.07(-1.04%) |
Aug 01, 2019 | 100.20 | 103.68 | 99.63 | 102.60 | 727,571 | +2.58(+2.58%) |
Jul 31, 2019 | 99.49 | 100.49 | 98.57 | 100.02 | 402,533 | +0.79(+0.80%) |
Jul 30, 2019 | 98.26 | 99.32 | 98.26 | 99.23 | 332,812 | +0.56(+0.57%) |
Jul 29, 2019 | 98.16 | 99.11 | 97.23 | 98.67 | 400,478 | +0.59(+0.60%) |
Jul 26, 2019 | 97.40 | 98.48 | 96.85 | 98.08 | 286,400 | +1.23(+1.27%) |
Jul 25, 2019 | 97.23 | 97.93 | 96.48 | 96.85 | 299,031 | +0.03(+0.03%) |
Jul 24, 2019 | 96.06 | 97.40 | 95.32 | 96.82 | 534,009 | +0.70(+0.73%) |
Jul 23, 2019 | 96.85 | 96.89 | 95.76 | 96.12 | 340,743 | -0.29(-0.30%) |
Jul 22, 2019 | 96.96 | 97.66 | 96.09 | 96.41 | 312,723 | -0.44(-0.45%) |
Jul 19, 2019 | 97.90 | 98.99 | 96.63 | 96.85 | 287,500 | -1.33(-1.35%) |
Jul 18, 2019 | 97.02 | 98.29 | 96.72 | 98.18 | 241,569 | +1.16(+1.20%) |
Jul 17, 2019 | 97.60 | 97.70 | 95.96 | 97.02 | 453,253 | -0.65(-0.67%) |
Jul 16, 2019 | 98.16 | 98.61 | 97.08 | 97.67 | 447,273 | -0.33(-0.34%) |
Jul 15, 2019 | 98.40 | 99.59 | 97.44 | 98.00 | 378,059 | -0.05(-0.05%) |
Jul 12, 2019 | 98.58 | 99.16 | 97.29 | 98.05 | 343,000 | -0.18(-0.18%) |
Jul 11, 2019 | 99.56 | 100.24 | 96.32 | 98.23 | 555,075 | -0.93(-0.94%) |
Jul 10, 2019 | 100.38 | 100.93 | 98.55 | 99.16 | 361,274 | -1.09(-1.09%) |
Jul 09, 2019 | 101.38 | 102.03 | 100.05 | 100.25 | 443,599 | -0.93(-0.92%) |
Jul 08, 2019 | 102.00 | 103.03 | 100.74 | 101.18 | 987,461 | -1.89(-1.83%) |
Jul 05, 2019 | 102.54 | 103.71 | 102.54 | 103.07 | 288,900 | +0.59(+0.58%) |
Jul 03, 2019 | 102.43 | 102.71 | 101.22 | 102.48 | 215,000 | +0.40(+0.39%) |
Jul 02, 2019 | 102.59 | 102.94 | 101.52 | 102.08 | 335,254 | -0.14(-0.14%) |
Jul 01, 2019 | 103.02 | 103.71 | 100.67 | 102.22 | 353,898 | -0.16(-0.16%) |
Jun 28, 2019 | 102.43 | 102.57 | 100.95 | 102.38 | 835,100 | +0.20(+0.20%) |
Jun 27, 2019 | 102.34 | 102.99 | 101.52 | 102.18 | 257,221 | -0.13(-0.13%) |
Jun 26, 2019 | 101.29 | 102.36 | 100.81 | 102.31 | 260,309 | +1.52(+1.51%) |
Jun 25, 2019 | 102.44 | 102.44 | 100.13 | 100.79 | 757,222 | -1.12(-1.10%) |
Jun 24, 2019 | 103.27 | 104.08 | 101.25 | 101.91 | 1,490,751 | -3.16(-3.01%) |
Jun 21, 2019 | 102.52 | 105.48 | 102.52 | 105.07 | 1,132,900 | +2.06(+2.00%) |
Jun 20, 2019 | 103.75 | 104.00 | 102.25 | 103.01 | 424,162 | -0.21(-0.20%) |
Jun 19, 2019 | 101.99 | 103.50 | 101.30 | 103.22 | 524,248 | +1.27(+1.25%) |
Jun 18, 2019 | 99.00 | 102.17 | 98.21 | 101.95 | 979,557 | +2.26(+2.27%) |
Jun 17, 2019 | 98.00 | 99.89 | 97.50 | 99.69 | 550,863 | +1.99(+2.04%) |
Jun 14, 2019 | 99.00 | 99.18 | 96.99 | 97.70 | 719,700 | -1.83(-1.84%) |
Jun 13, 2019 | 100.42 | 100.79 | 99.08 | 99.53 | 303,797 | -0.60(-0.60%) |
Jun 12, 2019 | 100.07 | 101.17 | 99.60 | 100.13 | 555,412 | +0.15(+0.15%) |
Jun 11, 2019 | 100.25 | 100.50 | 99.01 | 99.98 | 738,574 | -0.23(-0.23%) |
Jun 10, 2019 | 97.35 | 102.38 | 97.35 | 100.21 | 3,430,946 | -9.14(-8.36%) |
Jun 07, 2019 | 108.44 | 109.68 | 108.02 | 109.35 | 409,500 | +1.41(+1.31%) |
Jun 06, 2019 | 108.60 | 108.61 | 106.99 | 107.94 | 691,793 | -0.68(-0.63%) |
Jun 05, 2019 | 110.50 | 110.62 | 108.28 | 108.62 | 732,493 | -1.58(-1.43%) |
Jun 04, 2019 | 109.47 | 110.40 | 108.67 | 110.20 | 781,943 | +1.19(+1.09%) |
Jun 03, 2019 | 109.26 | 109.87 | 108.86 | 109.01 | 358,313 | +0.01(+0.01%) |
May 31, 2019 | 109.95 | 110.30 | 108.87 | 109.00 | 496,400 | -1.50(-1.36%) |
May 30, 2019 | 111.21 | 111.21 | 110.44 | 110.50 | 137,245 | -0.43(-0.39%) |
May 29, 2019 | 110.91 | 111.21 | 109.65 | 110.93 | 449,819 | -0.20(-0.18%) |
May 28, 2019 | 110.17 | 111.53 | 110.17 | 111.13 | 404,588 | +0.80(+0.73%) |
May 24, 2019 | 109.00 | 111.73 | 108.77 | 110.33 | 508,200 | +1.49(+1.37%) |
May 23, 2019 | 107.70 | 108.98 | 107.66 | 108.84 | 322,405 | +0.78(+0.72%) |
May 22, 2019 | 108.72 | 109.10 | 107.85 | 108.06 | 301,069 | -0.99(-0.91%) |
May 21, 2019 | 108.08 | 109.19 | 107.80 | 109.05 | 274,440 | +1.39(+1.29%) |
May 20, 2019 | 106.87 | 108.05 | 106.65 | 107.66 | 343,561 | +0.02(+0.02%) |
May 17, 2019 | 108.50 | 108.98 | 107.63 | 107.64 | 342,200 | -0.82(-0.76%) |
May 16, 2019 | 108.70 | 109.07 | 108.42 | 108.46 | 238,596 | -0.04(-0.04%) |
May 15, 2019 | 109.05 | 109.19 | 108.45 | 108.50 | 371,319 | -0.53(-0.49%) |
May 14, 2019 | 108.25 | 109.19 | 108.00 | 109.03 | 494,519 | -0.48(-0.44%) |
May 13, 2019 | 109.30 | 109.83 | 108.87 | 109.51 | 237,051 | -0.28(-0.26%) |
May 10, 2019 | 109.44 | 109.92 | 109.25 | 109.79 | 246,000 | -0.01(-0.01%) |
May 09, 2019 | 109.10 | 110.12 | 108.88 | 109.80 | 304,973 | +0.29(+0.26%) |
May 08, 2019 | 109.10 | 109.52 | 108.66 | 109.51 | 153,431 | +0.13(+0.12%) |
May 07, 2019 | 108.63 | 109.44 | 108.28 | 109.38 | 312,439 | +0.05(+0.05%) |
May 06, 2019 | 107.41 | 109.50 | 107.41 | 109.33 | 364,482 | +1.30(+1.20%) |
May 03, 2019 | 107.09 | 108.11 | 106.50 | 108.03 | 941,700 | +1.03(+0.96%) |
May 02, 2019 | 106.10 | 107.00 | 106.10 | 107.00 | 311,005 | +0.95(+0.90%) |