Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.07 | 110.24 | 108.66 | 109.77 | 738,800 | +0.31(+0.28%) |
Dec 30, 2019 | 108.80 | 109.48 | 107.75 | 109.46 | 1,142,669 | +0.46(+0.42%) |
Dec 27, 2019 | 108.76 | 109.51 | 107.67 | 109.00 | 674,700 | +0.97(+0.90%) |
Dec 26, 2019 | 107.50 | 108.12 | 107.25 | 108.03 | 637,445 | +0.52(+0.48%) |
Dec 24, 2019 | 107.19 | 107.54 | 106.51 | 107.51 | 247,400 | +0.30(+0.28%) |
Dec 23, 2019 | 107.83 | 107.99 | 106.06 | 107.21 | 464,752 | -0.64(-0.59%) |
Dec 20, 2019 | 106.75 | 107.90 | 105.92 | 107.85 | 1,320,600 | +1.08(+1.01%) |
Dec 19, 2019 | 105.06 | 106.80 | 104.75 | 106.77 | 988,314 | +1.52(+1.44%) |
Dec 18, 2019 | 103.51 | 106.18 | 103.51 | 105.25 | 1,056,326 | +0.27(+0.26%) |
Dec 17, 2019 | 105.43 | 105.45 | 104.42 | 104.98 | 1,247,438 | -0.56(-0.53%) |
Dec 16, 2019 | 105.06 | 106.64 | 105.06 | 105.54 | 1,003,610 | +0.81(+0.77%) |
Dec 13, 2019 | 105.50 | 105.88 | 104.25 | 104.73 | 909,700 | -0.70(-0.66%) |
Dec 12, 2019 | 107.34 | 107.41 | 104.97 | 105.43 | 1,216,262 | -1.91(-1.78%) |
Dec 11, 2019 | 106.42 | 107.72 | 104.61 | 107.34 | 794,083 | +0.80(+0.75%) |
Dec 10, 2019 | 108.39 | 108.74 | 106.16 | 106.54 | 1,058,390 | -1.65(-1.53%) |
Dec 09, 2019 | 111.00 | 111.49 | 108.18 | 108.19 | 1,659,460 | -2.58(-2.33%) |
Dec 06, 2019 | 117.21 | 118.52 | 109.14 | 110.77 | 3,534,100 | -8.56(-7.17%) |
Dec 05, 2019 | 118.98 | 120.49 | 118.80 | 119.33 | 1,655,561 | +0.71(+0.60%) |
Dec 04, 2019 | 119.91 | 120.41 | 118.29 | 118.62 | 851,317 | -1.40(-1.17%) |
Dec 03, 2019 | 117.42 | 120.42 | 116.31 | 120.02 | 1,162,335 | +0.81(+0.68%) |
Dec 02, 2019 | 121.74 | 121.87 | 118.56 | 119.21 | 1,182,752 | -2.62(-2.15%) |
Nov 29, 2019 | 121.02 | 122.37 | 120.31 | 121.83 | 228,800 | +0.58(+0.48%) |
Nov 27, 2019 | 122.56 | 123.59 | 121.18 | 121.25 | 804,600 | -1.26(-1.03%) |
Nov 26, 2019 | 121.29 | 122.58 | 121.01 | 122.51 | 3,898,307 | +1.50(+1.24%) |
Nov 25, 2019 | 119.99 | 121.89 | 119.77 | 121.01 | 722,494 | +1.59(+1.33%) |
Nov 22, 2019 | 119.30 | 119.55 | 117.89 | 119.42 | 577,800 | +0.84(+0.71%) |
Nov 21, 2019 | 119.04 | 120.32 | 117.65 | 118.58 | 662,804 | -0.53(-0.44%) |
Nov 20, 2019 | 118.58 | 120.18 | 118.04 | 119.11 | 953,695 | +0.36(+0.30%) |
Nov 19, 2019 | 119.00 | 119.39 | 118.22 | 118.75 | 1,172,474 | +0.20(+0.17%) |
Nov 18, 2019 | 119.00 | 119.62 | 118.41 | 118.55 | 976,247 | -0.75(-0.63%) |
Nov 15, 2019 | 117.74 | 119.50 | 116.88 | 119.30 | 390,300 | +1.96(+1.67%) |
Nov 14, 2019 | 116.11 | 118.23 | 115.69 | 117.34 | 594,401 | +1.06(+0.91%) |
Nov 13, 2019 | 117.52 | 117.52 | 114.94 | 116.28 | 1,034,288 | -1.59(-1.35%) |
Nov 12, 2019 | 118.08 | 119.34 | 117.22 | 117.87 | 959,198 | +0.13(+0.11%) |
Nov 11, 2019 | 117.28 | 119.33 | 117.28 | 117.74 | 592,776 | -0.70(-0.59%) |
Nov 08, 2019 | 114.40 | 118.75 | 114.40 | 118.44 | 1,225,800 | +4.15(+3.63%) |
Nov 07, 2019 | 113.50 | 115.00 | 113.12 | 114.29 | 941,458 | +1.18(+1.04%) |
Nov 06, 2019 | 113.17 | 113.37 | 111.88 | 113.11 | 594,681 | -0.48(-0.42%) |
Nov 05, 2019 | 115.24 | 116.10 | 113.38 | 113.59 | 823,984 | -1.16(-1.01%) |
Nov 04, 2019 | 114.76 | 115.32 | 113.17 | 114.75 | 769,070 | +0.61(+0.53%) |
Nov 01, 2019 | 113.00 | 114.34 | 112.58 | 114.14 | 1,037,800 | +1.40(+1.24%) |
Oct 31, 2019 | 112.95 | 113.84 | 111.42 | 112.74 | 362,501 | -0.21(-0.19%) |
Oct 30, 2019 | 112.61 | 113.32 | 111.30 | 112.95 | 544,112 | +0.59(+0.53%) |
Oct 29, 2019 | 112.87 | 113.22 | 111.76 | 112.36 | 347,404 | -0.54(-0.48%) |
Oct 28, 2019 | 111.71 | 113.42 | 110.80 | 112.90 | 451,485 | +1.58(+1.42%) |
Oct 25, 2019 | 110.83 | 111.97 | 109.54 | 111.32 | 523,900 | +0.32(+0.29%) |
Oct 24, 2019 | 110.02 | 111.14 | 109.72 | 111.00 | 385,538 | +2.11(+1.94%) |
Oct 23, 2019 | 108.48 | 109.75 | 107.53 | 108.89 | 535,449 | -0.32(-0.29%) |
Oct 22, 2019 | 110.76 | 111.04 | 108.92 | 109.21 | 502,586 | -0.99(-0.90%) |
Oct 21, 2019 | 109.56 | 111.08 | 109.00 | 110.20 | 693,209 | +0.95(+0.87%) |
Oct 18, 2019 | 111.00 | 111.06 | 107.47 | 109.25 | 745,300 | -1.91(-1.72%) |
Oct 17, 2019 | 109.98 | 111.53 | 109.32 | 111.16 | 794,575 | +1.68(+1.53%) |
Oct 16, 2019 | 109.20 | 109.57 | 106.78 | 109.48 | 1,069,397 | -0.82(-0.74%) |
Oct 15, 2019 | 109.21 | 111.18 | 108.73 | 110.30 | 619,847 | +1.23(+1.13%) |
Oct 14, 2019 | 107.86 | 110.14 | 107.64 | 109.07 | 1,269,098 | +1.07(+0.99%) |
Oct 11, 2019 | 106.60 | 108.90 | 106.34 | 108.00 | 741,100 | +2.41(+2.28%) |
Oct 10, 2019 | 104.83 | 105.99 | 104.50 | 105.59 | 326,521 | +0.71(+0.68%) |
Oct 09, 2019 | 104.81 | 105.64 | 104.14 | 104.88 | 490,965 | +0.91(+0.88%) |
Oct 08, 2019 | 106.29 | 106.85 | 103.94 | 103.97 | 701,360 | -2.93(-2.74%) |
Oct 07, 2019 | 105.64 | 107.47 | 105.48 | 106.90 | 461,321 | +0.82(+0.77%) |
Oct 04, 2019 | 104.83 | 106.22 | 104.00 | 106.08 | 500,000 | +2.09(+2.01%) |
Oct 03, 2019 | 103.41 | 104.58 | 101.64 | 103.99 | 866,838 | -0.05(-0.05%) |
Oct 02, 2019 | 104.21 | 104.56 | 103.02 | 104.04 | 558,079 | -1.22(-1.16%) |