Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.60 | 107.60 | 106.19 | 107.20 | 16,400 | +0.72(+0.68%) |
Dec 30, 2019 | 106.80 | 106.84 | 105.96 | 106.48 | 10,089 | -1.76(-1.63%) |
Dec 27, 2019 | 106.64 | 108.24 | 105.60 | 108.24 | 8,150 | +2.01(+1.89%) |
Dec 26, 2019 | 105.52 | 107.76 | 104.56 | 106.23 | 9,350 | -1.90(-1.76%) |
Dec 24, 2019 | 110.16 | 110.16 | 107.92 | 108.13 | 6,100 | -4.43(-3.93%) |
Dec 23, 2019 | 114.12 | 114.16 | 112.41 | 112.56 | 7,026 | -3.56(-3.07%) |
Dec 20, 2019 | 115.44 | 117.04 | 114.96 | 116.12 | 6,250 | -1.24(-1.06%) |
Dec 19, 2019 | 118.48 | 118.48 | 117.12 | 117.36 | 1,279 | -0.81(-0.69%) |
Dec 18, 2019 | 119.10 | 119.34 | 118.16 | 118.17 | 8,809 | -0.45(-0.38%) |
Dec 17, 2019 | 117.96 | 118.73 | 117.83 | 118.62 | 2,022 | +0.74(+0.63%) |
Dec 16, 2019 | 118.52 | 118.92 | 117.51 | 117.88 | 45,853 | -1.43(-1.20%) |
Dec 13, 2019 | 120.14 | 120.28 | 118.88 | 119.31 | 4,925 | +0.33(+0.28%) |
Dec 12, 2019 | 117.24 | 121.56 | 117.24 | 118.98 | 14,777 | -1.48(-1.23%) |
Dec 11, 2019 | 122.80 | 122.80 | 119.04 | 120.46 | 16,566 | -2.86(-2.32%) |
Dec 10, 2019 | 123.12 | 124.00 | 122.88 | 123.32 | 2,864 | -1.12(-0.90%) |
Dec 09, 2019 | 124.46 | 124.76 | 124.14 | 124.44 | 11,187 | -0.28(-0.22%) |
Dec 06, 2019 | 123.04 | 128.92 | 123.04 | 124.72 | 135,250 | +5.48(+4.60%) |
Dec 05, 2019 | 120.68 | 120.68 | 118.80 | 119.24 | 5,087 | -1.59(-1.31%) |
Dec 04, 2019 | 117.76 | 121.43 | 117.76 | 120.83 | 31,563 | +4.51(+3.88%) |
Dec 03, 2019 | 116.68 | 116.88 | 115.92 | 116.32 | 8,445 | -3.76(-3.13%) |
Dec 02, 2019 | 120.07 | 120.28 | 119.08 | 120.08 | 40,964 | +2.04(+1.73%) |
Nov 29, 2019 | 119.88 | 120.04 | 118.04 | 118.04 | 7,350 | -1.12(-0.94%) |
Nov 27, 2019 | 119.32 | 119.44 | 118.44 | 119.16 | 12,775 | +2.24(+1.92%) |
Nov 26, 2019 | 119.68 | 119.68 | 116.92 | 116.92 | 7,012 | -2.81(-2.34%) |
Nov 25, 2019 | 119.70 | 119.81 | 118.60 | 119.73 | 2,933 | +1.49(+1.26%) |
Nov 22, 2019 | 116.76 | 118.28 | 116.76 | 118.24 | 3,075 | +1.47(+1.26%) |
Nov 21, 2019 | 116.40 | 117.22 | 116.08 | 116.77 | 3,590 | +0.71(+0.61%) |
Nov 20, 2019 | 117.00 | 117.80 | 116.06 | 116.06 | 8,549 | -0.28(-0.24%) |
Nov 19, 2019 | 118.36 | 118.36 | 115.72 | 116.34 | 6,357 | -1.54(-1.31%) |
Nov 18, 2019 | 118.56 | 118.96 | 117.60 | 117.88 | 5,632 | -1.13(-0.95%) |
Nov 15, 2019 | 119.80 | 119.80 | 118.36 | 119.01 | 2,050 | +0.89(+0.76%) |
Nov 14, 2019 | 118.92 | 120.08 | 117.04 | 118.12 | 10,162 | -1.16(-0.97%) |
Nov 13, 2019 | 119.60 | 120.27 | 118.52 | 119.28 | 17,513 | -1.84(-1.52%) |
Nov 12, 2019 | 121.60 | 123.16 | 120.96 | 121.12 | 10,863 | +0.60(+0.49%) |
Nov 11, 2019 | 120.88 | 122.64 | 120.00 | 120.52 | 8,144 | -0.76(-0.62%) |
Nov 08, 2019 | 119.96 | 121.28 | 118.76 | 121.28 | 16,775 | +4.36(+3.73%) |
Nov 07, 2019 | 110.93 | 119.16 | 110.84 | 116.92 | 54,469 | +6.43(+5.82%) |
Nov 06, 2019 | 111.20 | 111.36 | 110.44 | 110.49 | 4,601 | +0.01(+0.01%) |
Nov 05, 2019 | 109.11 | 111.49 | 108.67 | 110.48 | 12,300 | +4.88(+4.62%) |
Nov 04, 2019 | 104.60 | 106.30 | 104.20 | 105.60 | 10,998 | +0.72(+0.69%) |
Nov 01, 2019 | 105.62 | 105.62 | 104.68 | 104.88 | 5,150 | -0.08(-0.08%) |
Oct 31, 2019 | 105.36 | 106.04 | 103.84 | 104.96 | 17,430 | -2.40(-2.24%) |
Oct 30, 2019 | 107.72 | 110.78 | 107.36 | 107.36 | 18,386 | -0.76(-0.71%) |
Oct 29, 2019 | 109.88 | 109.98 | 107.52 | 108.12 | 9,922 | +0.26(+0.24%) |
Oct 28, 2019 | 106.20 | 108.19 | 106.20 | 107.86 | 6,908 | +2.62(+2.49%) |
Oct 25, 2019 | 102.52 | 107.00 | 102.25 | 105.24 | 16,125 | -3.00(-2.77%) |
Oct 24, 2019 | 108.40 | 109.11 | 107.80 | 108.24 | 9,984 | -3.48(-3.12%) |
Oct 23, 2019 | 111.28 | 111.76 | 110.64 | 111.72 | 5,010 | -0.06(-0.05%) |
Oct 22, 2019 | 111.68 | 113.00 | 111.08 | 111.78 | 7,909 | +0.42(+0.38%) |
Oct 21, 2019 | 108.00 | 111.68 | 107.60 | 111.36 | 15,960 | +0.08(+0.07%) |
Oct 18, 2019 | 111.92 | 112.00 | 110.88 | 111.28 | 12,350 | +0.04(+0.04%) |
Oct 17, 2019 | 111.48 | 111.92 | 110.26 | 111.24 | 5,491 | -2.28(-2.01%) |
Oct 16, 2019 | 114.56 | 115.22 | 113.12 | 113.52 | 9,099 | +0.24(+0.21%) |
Oct 15, 2019 | 112.00 | 113.72 | 112.00 | 113.28 | 12,182 | +3.17(+2.88%) |
Oct 14, 2019 | 110.54 | 110.72 | 109.56 | 110.11 | 6,497 | -1.81(-1.61%) |
Oct 11, 2019 | 111.38 | 113.80 | 111.38 | 111.92 | 21,150 | +0.20(+0.18%) |
Oct 10, 2019 | 110.44 | 112.80 | 110.44 | 111.72 | 27,814 | +2.92(+2.68%) |
Oct 09, 2019 | 108.56 | 109.18 | 107.98 | 108.80 | 19,616 | +0.20(+0.19%) |
Oct 08, 2019 | 108.52 | 110.08 | 107.89 | 108.60 | 10,765 | -4.24(-3.76%) |
Oct 07, 2019 | 111.64 | 112.98 | 110.72 | 112.84 | 29,142 | +1.68(+1.51%) |
Oct 04, 2019 | 112.80 | 113.24 | 110.80 | 111.16 | 44,400 | +0.44(+0.40%) |
Oct 03, 2019 | 111.04 | 111.16 | 108.00 | 110.72 | 14,222 | -0.25(-0.22%) |
Oct 02, 2019 | 112.49 | 113.04 | 109.56 | 110.97 | 14,500 | -3.97(-3.46%) |