Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 110.29 | 110.98 | 109.12 | 110.65 | 1,279,652 | -0.14(-0.12%) |
Dec 30, 2019 | 111.50 | 111.61 | 110.23 | 110.79 | 1,395,753 | -1.15(-1.03%) |
Dec 27, 2019 | 112.27 | 112.30 | 110.48 | 111.94 | 1,545,545 | +0.01(+0.01%) |
Dec 26, 2019 | 111.79 | 112.49 | 110.53 | 111.94 | 1,608,720 | +0.11(+0.10%) |
Dec 24, 2019 | 110.16 | 111.90 | 109.86 | 111.83 | 1,197,065 | +1.95(+1.77%) |
Dec 23, 2019 | 109.31 | 111.09 | 109.04 | 109.88 | 2,479,454 | +1.03(+0.95%) |
Dec 20, 2019 | 108.50 | 109.12 | 107.11 | 108.84 | 3,796,788 | +0.96(+0.89%) |
Dec 19, 2019 | 106.28 | 108.22 | 105.44 | 107.88 | 3,074,663 | +1.81(+1.71%) |
Dec 18, 2019 | 103.81 | 106.31 | 103.42 | 106.07 | 3,061,345 | +2.54(+2.45%) |
Dec 17, 2019 | 103.88 | 104.10 | 102.80 | 103.53 | 2,654,740 | -0.06(-0.05%) |
Dec 16, 2019 | 103.31 | 104.74 | 103.25 | 103.59 | 2,312,209 | +1.19(+1.16%) |
Dec 13, 2019 | 102.17 | 103.31 | 101.25 | 102.40 | 2,549,800 | +0.34(+0.33%) |
Dec 12, 2019 | 98.86 | 103.23 | 98.41 | 102.06 | 3,784,308 | +2.01(+2.01%) |
Dec 11, 2019 | 95.92 | 100.48 | 95.80 | 100.05 | 4,377,664 | +4.49(+4.69%) |
Dec 10, 2019 | 94.88 | 96.12 | 92.94 | 95.56 | 2,027,775 | +1.06(+1.12%) |
Dec 09, 2019 | 95.13 | 96.50 | 94.42 | 94.50 | 3,140,120 | +1.71(+1.84%) |
Dec 06, 2019 | 92.04 | 93.45 | 92.00 | 92.79 | 1,980,871 | +1.26(+1.38%) |
Dec 05, 2019 | 91.21 | 91.84 | 90.80 | 91.52 | 1,333,198 | +1.06(+1.17%) |
Dec 04, 2019 | 90.30 | 91.64 | 90.30 | 90.46 | 1,301,345 | +1.26(+1.42%) |
Dec 03, 2019 | 88.23 | 89.33 | 87.54 | 89.20 | 2,282,384 | -0.84(-0.94%) |
Dec 02, 2019 | 89.80 | 90.67 | 89.30 | 90.04 | 1,915,613 | +0.46(+0.51%) |
Nov 29, 2019 | 90.13 | 91.02 | 89.40 | 89.58 | 987,591 | -1.21(-1.33%) |
Nov 27, 2019 | 90.72 | 91.25 | 90.32 | 90.79 | 1,087,557 | +0.25(+0.27%) |
Nov 26, 2019 | 91.59 | 91.78 | 90.02 | 90.55 | 2,455,156 | -1.33(-1.45%) |
Nov 25, 2019 | 89.76 | 92.15 | 89.44 | 91.88 | 2,473,201 | +2.72(+3.05%) |
Nov 22, 2019 | 88.31 | 89.19 | 87.84 | 89.16 | 1,939,959 | +1.30(+1.48%) |
Nov 21, 2019 | 87.85 | 88.40 | 87.10 | 87.86 | 1,622,411 | +0.34(+0.39%) |
Nov 20, 2019 | 87.15 | 88.99 | 87.12 | 87.52 | 2,365,984 | -0.52(-0.59%) |
Nov 19, 2019 | 89.38 | 89.40 | 86.85 | 88.04 | 2,775,051 | -0.77(-0.86%) |
Nov 18, 2019 | 90.13 | 90.41 | 88.55 | 88.81 | 2,930,912 | -1.80(-1.98%) |
Nov 15, 2019 | 90.84 | 91.22 | 89.80 | 90.60 | 2,949,278 | +0.61(+0.68%) |
Nov 14, 2019 | 91.13 | 91.51 | 89.65 | 89.99 | 2,845,194 | -2.18(-2.36%) |
Nov 13, 2019 | 87.12 | 92.94 | 87.08 | 92.17 | 8,056,787 | -0.41(-0.44%) |
Nov 12, 2019 | 92.89 | 93.75 | 91.52 | 92.58 | 4,754,110 | +0.36(+0.39%) |
Nov 11, 2019 | 91.18 | 91.64 | 90.45 | 92.22 | 1,655,673 | +0.69(+0.76%) |
Nov 08, 2019 | 89.85 | 91.87 | 89.75 | 91.53 | 1,905,393 | +1.64(+1.82%) |
Nov 07, 2019 | 90.40 | 90.68 | 89.24 | 89.89 | 1,620,086 | +0.46(+0.52%) |
Nov 06, 2019 | 89.42 | 89.82 | 88.58 | 89.43 | 1,631,183 | -0.54(-0.60%) |
Nov 05, 2019 | 89.99 | 91.09 | 89.84 | 89.96 | 2,092,365 | +0.22(+0.24%) |
Nov 04, 2019 | 90.35 | 90.47 | 89.52 | 89.75 | 2,086,749 | +0.16(+0.18%) |
Nov 01, 2019 | 86.26 | 89.83 | 86.20 | 89.58 | 4,251,143 | +6.60(+7.95%) |
Oct 31, 2019 | 82.56 | 82.98 | 81.37 | 82.98 | 1,856,475 | +0.08(+0.10%) |
Oct 30, 2019 | 83.40 | 83.40 | 81.97 | 82.90 | 1,172,335 | -0.22(-0.26%) |
Oct 29, 2019 | 83.38 | 83.49 | 82.47 | 83.12 | 1,330,609 | -0.41(-0.49%) |
Oct 28, 2019 | 82.91 | 83.79 | 82.75 | 83.53 | 1,502,506 | +1.46(+1.78%) |
Oct 25, 2019 | 82.03 | 82.56 | 81.74 | 82.07 | 1,422,461 | +0.34(+0.41%) |
Oct 24, 2019 | 82.29 | 82.84 | 81.17 | 81.74 | 1,750,774 | +0.36(+0.45%) |
Oct 23, 2019 | 79.86 | 81.71 | 79.57 | 81.37 | 1,492,021 | +0.30(+0.37%) |
Oct 22, 2019 | 81.70 | 81.87 | 81.05 | 81.07 | 1,340,975 | -0.85(-1.03%) |
Oct 21, 2019 | 80.39 | 82.03 | 80.38 | 81.92 | 1,888,466 | +1.93(+2.42%) |
Oct 18, 2019 | 79.55 | 80.44 | 79.05 | 79.99 | 2,248,965 | +0.20(+0.25%) |
Oct 17, 2019 | 78.83 | 79.87 | 78.26 | 79.78 | 2,206,553 | +1.72(+2.21%) |
Oct 16, 2019 | 78.80 | 78.94 | 77.67 | 78.06 | 1,508,773 | -0.89(-1.13%) |
Oct 15, 2019 | 78.01 | 79.36 | 77.41 | 78.96 | 1,792,650 | +1.51(+1.95%) |
Oct 14, 2019 | 77.55 | 77.75 | 77.10 | 77.44 | 1,484,197 | -0.38(-0.49%) |
Oct 11, 2019 | 78.42 | 78.80 | 76.19 | 77.83 | 2,826,706 | +0.46(+0.60%) |
Oct 10, 2019 | 75.74 | 77.91 | 75.68 | 77.36 | 3,197,305 | +3.82(+5.19%) |
Oct 09, 2019 | 73.00 | 73.93 | 72.52 | 73.54 | 1,445,871 | +1.55(+2.15%) |
Oct 08, 2019 | 73.10 | 73.45 | 71.93 | 71.99 | 2,007,343 | -1.71(-2.32%) |
Oct 07, 2019 | 73.42 | 74.46 | 73.12 | 73.71 | 1,667,506 | +0.21(+0.29%) |
Oct 04, 2019 | 71.99 | 73.54 | 71.81 | 73.49 | 2,015,016 | +3.08(+4.37%) |
Oct 03, 2019 | 69.03 | 70.57 | 67.82 | 70.42 | 1,644,830 | +1.68(+2.44%) |
Oct 02, 2019 | 69.92 | 70.15 | 68.38 | 68.74 | 2,355,518 | -1.80(-2.56%) |