Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 112.52 | 113.98 | 112.33 | 113.86 | 941,914 | +1.82(+1.62%) |
Dec 30, 2019 | 112.66 | 112.92 | 111.91 | 112.04 | 648,970 | -0.33(-0.30%) |
Dec 27, 2019 | 112.13 | 113.73 | 111.57 | 112.37 | 800,264 | +0.94(+0.84%) |
Dec 26, 2019 | 108.97 | 111.59 | 108.97 | 111.44 | 956,660 | +1.71(+1.56%) |
Dec 24, 2019 | 109.76 | 110.17 | 109.15 | 109.72 | 624,852 | +1.00(+0.92%) |
Dec 23, 2019 | 107.44 | 109.36 | 106.93 | 108.72 | 1,323,061 | +1.01(+0.94%) |
Dec 20, 2019 | 109.43 | 110.06 | 107.51 | 107.72 | 1,960,971 | -0.47(-0.44%) |
Dec 19, 2019 | 108.22 | 108.76 | 107.23 | 108.19 | 1,333,272 | +0.75(+0.70%) |
Dec 18, 2019 | 106.41 | 108.36 | 105.12 | 107.44 | 1,969,059 | +1.23(+1.16%) |
Dec 17, 2019 | 105.18 | 107.01 | 105.09 | 106.21 | 3,995,979 | +0.95(+0.90%) |
Dec 16, 2019 | 110.41 | 111.08 | 104.95 | 105.26 | 6,773,162 | -12.26(-10.43%) |
Dec 13, 2019 | 118.59 | 119.01 | 117.07 | 117.52 | 940,755 | -0.54(-0.46%) |
Dec 12, 2019 | 118.16 | 118.96 | 117.08 | 118.07 | 1,267,151 | +0.05(+0.04%) |
Dec 11, 2019 | 117.88 | 118.62 | 117.22 | 118.01 | 1,434,498 | +0.48(+0.41%) |
Dec 10, 2019 | 117.30 | 118.30 | 116.84 | 117.53 | 2,613,540 | +0.16(+0.13%) |
Dec 09, 2019 | 123.17 | 123.50 | 115.66 | 117.37 | 3,103,933 | -7.22(-5.79%) |
Dec 06, 2019 | 124.58 | 124.89 | 123.80 | 124.59 | 1,205,015 | +0.24(+0.19%) |
Dec 05, 2019 | 123.23 | 124.82 | 123.07 | 124.36 | 915,602 | +1.53(+1.25%) |
Dec 04, 2019 | 124.08 | 124.64 | 122.77 | 122.82 | 1,277,802 | -1.03(-0.84%) |
Dec 03, 2019 | 121.65 | 124.21 | 121.36 | 123.86 | 1,863,190 | +0.58(+0.47%) |
Dec 02, 2019 | 123.88 | 124.58 | 123.13 | 123.28 | 1,046,391 | -0.61(-0.49%) |
Nov 29, 2019 | 123.68 | 124.44 | 123.24 | 123.88 | 492,152 | -0.17(-0.13%) |
Nov 27, 2019 | 125.03 | 125.03 | 123.03 | 124.05 | 964,126 | -0.40(-0.32%) |
Nov 26, 2019 | 123.69 | 124.57 | 123.05 | 124.45 | 1,498,204 | +0.41(+0.33%) |
Nov 25, 2019 | 122.69 | 124.17 | 122.37 | 124.04 | 906,797 | +1.22(+0.99%) |
Nov 22, 2019 | 121.93 | 123.41 | 120.82 | 122.82 | 1,711,076 | +2.75(+2.29%) |
Nov 21, 2019 | 119.36 | 120.44 | 118.86 | 120.07 | 1,197,258 | +0.42(+0.35%) |
Nov 20, 2019 | 118.92 | 120.49 | 118.65 | 119.65 | 1,227,760 | -0.42(-0.35%) |
Nov 19, 2019 | 119.00 | 120.28 | 117.99 | 120.07 | 1,220,125 | +1.63(+1.38%) |
Nov 18, 2019 | 116.89 | 118.49 | 116.32 | 118.44 | 714,278 | +0.97(+0.82%) |
Nov 15, 2019 | 117.77 | 118.72 | 117.34 | 117.47 | 1,077,787 | +0.02(+0.01%) |
Nov 14, 2019 | 115.99 | 117.47 | 115.70 | 117.45 | 665,418 | +1.07(+0.92%) |
Nov 13, 2019 | 113.66 | 116.78 | 113.34 | 116.38 | 749,570 | +1.86(+1.62%) |
Nov 12, 2019 | 114.91 | 115.53 | 113.92 | 114.52 | 665,773 | -0.58(-0.50%) |
Nov 11, 2019 | 116.17 | 116.18 | 114.72 | 115.10 | 773,714 | -1.39(-1.20%) |
Nov 08, 2019 | 117.08 | 117.62 | 115.62 | 116.50 | 757,210 | -0.53(-0.46%) |
Nov 07, 2019 | 117.15 | 118.53 | 116.59 | 117.03 | 802,105 | +0.36(+0.31%) |
Nov 06, 2019 | 117.81 | 118.17 | 115.02 | 116.67 | 1,181,655 | -1.27(-1.08%) |
Nov 05, 2019 | 110.83 | 119.30 | 109.15 | 117.94 | 3,196,329 | +9.17(+8.43%) |
Nov 04, 2019 | 108.10 | 109.49 | 107.60 | 108.78 | 1,660,337 | +1.99(+1.87%) |
Nov 01, 2019 | 107.52 | 108.51 | 106.35 | 106.79 | 1,265,893 | -0.24(-0.22%) |
Oct 31, 2019 | 108.00 | 108.20 | 105.78 | 107.02 | 1,079,135 | -1.15(-1.06%) |
Oct 30, 2019 | 106.96 | 108.30 | 105.58 | 108.17 | 843,860 | +0.96(+0.89%) |
Oct 29, 2019 | 104.34 | 107.94 | 104.31 | 107.22 | 1,230,866 | +1.79(+1.70%) |
Oct 28, 2019 | 105.99 | 106.06 | 105.08 | 105.43 | 1,020,310 | +0.20(+0.19%) |
Oct 25, 2019 | 104.73 | 105.72 | 103.75 | 105.22 | 979,174 | +0.22(+0.21%) |
Oct 24, 2019 | 105.66 | 105.66 | 103.75 | 105.01 | 669,306 | -0.27(-0.26%) |
Oct 23, 2019 | 104.74 | 106.08 | 104.74 | 105.28 | 826,757 | +0.79(+0.76%) |
Oct 22, 2019 | 103.40 | 104.85 | 102.82 | 104.49 | 695,787 | +0.64(+0.62%) |
Oct 21, 2019 | 103.89 | 104.34 | 103.17 | 103.85 | 974,152 | +0.48(+0.47%) |
Oct 18, 2019 | 105.11 | 105.42 | 102.71 | 103.36 | 901,082 | -1.41(-1.35%) |
Oct 17, 2019 | 105.02 | 105.60 | 104.30 | 104.78 | 568,438 | +0.26(+0.24%) |
Oct 16, 2019 | 104.35 | 105.48 | 103.90 | 104.52 | 904,298 | -0.02(-0.02%) |
Oct 15, 2019 | 104.33 | 105.24 | 103.66 | 104.54 | 562,910 | +0.75(+0.72%) |
Oct 14, 2019 | 103.50 | 104.72 | 103.29 | 103.80 | 591,612 | +0.16(+0.15%) |
Oct 11, 2019 | 103.01 | 104.96 | 102.85 | 103.64 | 911,000 | +1.91(+1.88%) |
Oct 10, 2019 | 100.95 | 102.07 | 99.89 | 101.72 | 1,512,835 | +0.76(+0.76%) |
Oct 09, 2019 | 100.92 | 101.55 | 99.48 | 100.96 | 1,222,119 | +0.86(+0.86%) |
Oct 08, 2019 | 102.63 | 102.88 | 99.01 | 100.10 | 1,829,050 | -3.75(-3.62%) |
Oct 07, 2019 | 104.16 | 105.50 | 103.79 | 103.86 | 1,035,373 | -0.66(-0.63%) |
Oct 04, 2019 | 102.80 | 104.62 | 102.07 | 104.51 | 1,974,537 | +1.08(+1.04%) |
Oct 03, 2019 | 102.32 | 103.49 | 100.51 | 103.44 | 958,620 | +0.82(+0.80%) |
Oct 02, 2019 | 105.91 | 106.62 | 102.52 | 102.62 | 1,670,783 | -4.06(-3.81%) |