Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.31 | 117.88 | 116.42 | 117.78 | 1,135,722 | +0.56(+0.48%) |
Dec 30, 2019 | 117.99 | 118.00 | 116.71 | 117.22 | 852,328 | -1.01(-0.85%) |
Dec 27, 2019 | 117.74 | 118.34 | 117.54 | 118.23 | 1,309,380 | +0.72(+0.61%) |
Dec 26, 2019 | 117.40 | 117.99 | 117.20 | 117.51 | 1,038,851 | +0.00(+0.00%) |
Dec 24, 2019 | 117.14 | 117.77 | 116.85 | 117.51 | 399,400 | +0.22(+0.19%) |
Dec 23, 2019 | 118.00 | 118.46 | 117.11 | 117.28 | 1,530,974 | -0.89(-0.75%) |
Dec 20, 2019 | 117.63 | 118.73 | 116.89 | 118.18 | 2,842,168 | +1.09(+0.93%) |
Dec 19, 2019 | 116.08 | 117.14 | 115.62 | 117.09 | 1,330,268 | +1.33(+1.15%) |
Dec 18, 2019 | 115.80 | 116.45 | 115.27 | 115.76 | 1,235,171 | -0.02(-0.01%) |
Dec 17, 2019 | 115.98 | 116.34 | 115.25 | 115.78 | 1,322,829 | -0.52(-0.45%) |
Dec 16, 2019 | 116.87 | 117.41 | 116.22 | 116.30 | 2,474,580 | -0.10(-0.09%) |
Dec 13, 2019 | 115.84 | 117.03 | 115.51 | 116.40 | 1,364,035 | +0.02(+0.01%) |
Dec 12, 2019 | 117.47 | 117.73 | 116.15 | 116.39 | 1,180,781 | -0.84(-0.72%) |
Dec 11, 2019 | 116.57 | 117.67 | 116.52 | 117.22 | 1,546,636 | +0.67(+0.57%) |
Dec 10, 2019 | 117.28 | 117.49 | 116.43 | 116.56 | 1,140,683 | -0.74(-0.63%) |
Dec 09, 2019 | 117.32 | 117.56 | 116.47 | 117.29 | 1,888,793 | +0.00(+0.00%) |
Dec 06, 2019 | 117.04 | 118.44 | 117.04 | 117.29 | 1,222,259 | +0.39(+0.34%) |
Dec 05, 2019 | 116.64 | 117.03 | 116.33 | 116.90 | 1,973,351 | +0.05(+0.04%) |
Dec 04, 2019 | 115.18 | 116.95 | 115.10 | 116.85 | 1,768,301 | +1.24(+1.07%) |
Dec 03, 2019 | 115.62 | 116.19 | 114.87 | 115.61 | 1,561,437 | -0.23(-0.20%) |
Dec 02, 2019 | 115.60 | 116.65 | 115.22 | 115.84 | 1,792,171 | -0.03(-0.03%) |
Nov 29, 2019 | 116.03 | 116.23 | 115.45 | 115.87 | 1,303,025 | +0.07(+0.06%) |
Nov 27, 2019 | 114.50 | 116.03 | 114.21 | 115.80 | 1,388,097 | +1.43(+1.25%) |
Nov 26, 2019 | 113.66 | 114.40 | 113.04 | 114.37 | 2,373,328 | +1.04(+0.92%) |
Nov 25, 2019 | 114.02 | 114.04 | 112.71 | 113.33 | 1,626,091 | -0.15(-0.13%) |
Nov 22, 2019 | 113.57 | 114.37 | 112.01 | 113.48 | 1,337,737 | +0.15(+0.13%) |
Nov 21, 2019 | 114.14 | 114.65 | 113.15 | 113.34 | 1,351,765 | -1.05(-0.92%) |
Nov 20, 2019 | 113.29 | 114.61 | 112.95 | 114.39 | 1,412,134 | +1.41(+1.25%) |
Nov 19, 2019 | 112.72 | 113.13 | 112.31 | 112.98 | 1,997,784 | +0.36(+0.32%) |
Nov 18, 2019 | 111.70 | 114.21 | 111.70 | 112.62 | 2,130,808 | +0.76(+0.68%) |
Nov 15, 2019 | 111.96 | 112.39 | 111.50 | 111.87 | 1,400,570 | -0.65(-0.57%) |
Nov 14, 2019 | 112.33 | 113.40 | 112.13 | 112.51 | 1,101,856 | -0.03(-0.02%) |
Nov 13, 2019 | 112.12 | 113.17 | 111.97 | 112.54 | 1,378,962 | +0.91(+0.82%) |
Nov 12, 2019 | 111.55 | 112.25 | 111.24 | 111.63 | 1,495,676 | +0.13(+0.11%) |
Nov 11, 2019 | 111.74 | 112.28 | 111.23 | 111.50 | 718,275 | -0.22(-0.20%) |
Nov 08, 2019 | 112.00 | 113.07 | 111.03 | 111.72 | 1,285,376 | -0.25(-0.23%) |
Nov 07, 2019 | 111.83 | 112.48 | 111.16 | 111.98 | 1,440,936 | +0.03(+0.03%) |
Nov 06, 2019 | 111.32 | 112.54 | 111.19 | 111.94 | 1,885,309 | +1.15(+1.04%) |
Nov 05, 2019 | 109.90 | 111.38 | 109.79 | 110.80 | 1,832,752 | +0.86(+0.78%) |
Nov 04, 2019 | 112.10 | 112.67 | 109.64 | 109.94 | 1,997,751 | -2.28(-2.03%) |
Nov 01, 2019 | 112.96 | 113.61 | 111.87 | 112.22 | 1,186,537 | -0.71(-0.63%) |
Oct 31, 2019 | 113.30 | 113.92 | 112.24 | 112.93 | 1,738,917 | -0.67(-0.59%) |
Oct 30, 2019 | 114.05 | 114.60 | 112.71 | 113.60 | 1,320,423 | +0.62(+0.55%) |
Oct 29, 2019 | 111.92 | 113.58 | 111.39 | 112.98 | 1,473,579 | +0.90(+0.80%) |
Oct 28, 2019 | 114.25 | 114.73 | 111.55 | 112.08 | 2,283,463 | -1.97(-1.73%) |
Oct 25, 2019 | 114.90 | 115.78 | 114.03 | 114.05 | 2,225,992 | -0.84(-0.73%) |
Oct 24, 2019 | 114.48 | 115.64 | 114.32 | 114.89 | 2,344,542 | +0.77(+0.67%) |
Oct 23, 2019 | 110.96 | 114.40 | 110.41 | 114.13 | 3,547,198 | +4.17(+3.80%) |
Oct 22, 2019 | 116.43 | 116.64 | 109.96 | 109.96 | 5,412,076 | -8.34(-7.05%) |
Oct 21, 2019 | 116.42 | 118.60 | 116.16 | 118.29 | 2,892,209 | +1.67(+1.44%) |
Oct 18, 2019 | 115.12 | 117.09 | 114.27 | 116.62 | 2,077,616 | +1.36(+1.18%) |
Oct 17, 2019 | 114.43 | 115.50 | 114.43 | 115.26 | 1,275,728 | +0.78(+0.68%) |
Oct 16, 2019 | 114.10 | 114.50 | 113.13 | 114.48 | 1,806,778 | +0.70(+0.62%) |
Oct 15, 2019 | 115.21 | 115.39 | 113.14 | 113.77 | 1,917,062 | -1.04(-0.91%) |
Oct 14, 2019 | 117.20 | 117.20 | 114.39 | 114.82 | 1,512,994 | -2.15(-1.84%) |
Oct 11, 2019 | 117.06 | 117.78 | 116.45 | 116.97 | 1,361,740 | -0.22(-0.19%) |
Oct 10, 2019 | 116.36 | 117.71 | 115.91 | 117.19 | 1,344,689 | +0.46(+0.39%) |
Oct 09, 2019 | 117.03 | 117.40 | 115.90 | 116.73 | 1,663,561 | +0.20(+0.18%) |
Oct 08, 2019 | 118.75 | 119.09 | 116.42 | 116.53 | 1,923,933 | -2.59(-2.18%) |
Oct 07, 2019 | 120.25 | 120.45 | 119.00 | 119.12 | 1,502,919 | -1.22(-1.02%) |
Oct 04, 2019 | 118.77 | 120.36 | 118.77 | 120.34 | 1,535,061 | +1.60(+1.34%) |
Oct 03, 2019 | 119.08 | 119.59 | 117.99 | 118.74 | 1,305,873 | -0.06(-0.05%) |
Oct 02, 2019 | 120.37 | 120.97 | 117.19 | 118.80 | 2,208,202 | -1.59(-1.32%) |