Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.71 | 114.91 | 113.48 | 114.23 | 4,556,471 | -0.61(-0.53%) |
Dec 30, 2019 | 114.94 | 115.78 | 114.41 | 114.84 | 2,858,117 | -0.29(-0.25%) |
Dec 27, 2019 | 114.94 | 115.14 | 114.25 | 115.12 | 2,508,601 | +0.29(+0.25%) |
Dec 26, 2019 | 115.05 | 115.29 | 113.98 | 114.84 | 2,466,897 | +0.30(+0.26%) |
Dec 24, 2019 | 114.85 | 114.85 | 114.00 | 114.53 | 1,844,497 | +0.19(+0.16%) |
Dec 23, 2019 | 115.35 | 115.42 | 114.05 | 114.35 | 4,547,594 | -0.72(-0.63%) |
Dec 20, 2019 | 115.34 | 116.04 | 114.49 | 115.07 | 6,986,618 | +0.40(+0.35%) |
Dec 19, 2019 | 113.80 | 114.92 | 113.48 | 114.67 | 3,695,598 | +0.55(+0.48%) |
Dec 18, 2019 | 114.50 | 115.01 | 113.82 | 114.12 | 4,422,385 | -0.27(-0.23%) |
Dec 17, 2019 | 112.68 | 114.86 | 112.26 | 114.38 | 6,304,710 | +2.16(+1.92%) |
Dec 16, 2019 | 113.86 | 114.05 | 112.23 | 112.23 | 5,037,314 | -1.12(-0.99%) |
Dec 13, 2019 | 112.90 | 113.54 | 112.41 | 113.35 | 3,333,765 | -0.27(-0.24%) |
Dec 12, 2019 | 111.96 | 113.92 | 111.49 | 113.62 | 4,127,343 | +1.53(+1.37%) |
Dec 11, 2019 | 111.73 | 112.17 | 111.13 | 112.08 | 3,160,837 | +0.03(+0.02%) |
Dec 10, 2019 | 112.34 | 112.77 | 111.66 | 112.06 | 4,011,077 | -0.61(-0.54%) |
Dec 09, 2019 | 111.35 | 113.31 | 111.28 | 112.66 | 3,938,086 | +1.27(+1.14%) |
Dec 06, 2019 | 111.52 | 112.62 | 111.25 | 111.40 | 4,832,797 | +0.31(+0.28%) |
Dec 05, 2019 | 111.42 | 111.67 | 110.17 | 111.09 | 2,933,993 | +0.14(+0.13%) |
Dec 04, 2019 | 111.38 | 111.84 | 110.75 | 110.94 | 4,416,742 | +0.43(+0.39%) |
Dec 03, 2019 | 109.23 | 111.00 | 108.99 | 110.52 | 4,792,420 | +0.12(+0.11%) |
Dec 02, 2019 | 112.00 | 112.44 | 110.39 | 110.39 | 4,707,707 | -0.99(-0.89%) |
Nov 29, 2019 | 112.26 | 112.96 | 111.33 | 111.38 | 2,985,382 | -0.79(-0.71%) |
Nov 27, 2019 | 113.29 | 113.29 | 112.05 | 112.17 | 3,858,246 | -1.01(-0.90%) |
Nov 26, 2019 | 111.60 | 113.90 | 111.37 | 113.19 | 8,509,242 | +1.65(+1.48%) |
Nov 25, 2019 | 113.39 | 113.59 | 111.44 | 111.54 | 9,388,922 | -1.63(-1.44%) |
Nov 22, 2019 | 114.00 | 114.00 | 112.51 | 113.17 | 8,459,276 | -0.56(-0.49%) |
Nov 21, 2019 | 112.78 | 114.02 | 112.00 | 113.73 | 12,122,280 | +1.09(+0.96%) |
Nov 20, 2019 | 108.98 | 113.33 | 105.46 | 112.65 | 36,325,928 | +13.88(+14.06%) |
Nov 19, 2019 | 98.37 | 98.99 | 97.43 | 98.76 | 8,280,222 | -0.40(-0.40%) |
Nov 18, 2019 | 100.82 | 101.20 | 99.08 | 99.17 | 7,788,188 | -1.11(-1.10%) |
Nov 15, 2019 | 99.25 | 100.69 | 98.61 | 100.27 | 6,037,444 | +1.86(+1.89%) |
Nov 14, 2019 | 98.06 | 98.54 | 97.04 | 98.41 | 6,738,626 | +2.24(+2.33%) |
Nov 13, 2019 | 96.22 | 96.75 | 94.79 | 96.17 | 4,405,504 | +0.20(+0.21%) |
Nov 12, 2019 | 97.62 | 97.68 | 95.58 | 95.97 | 6,130,100 | -1.86(-1.90%) |
Nov 11, 2019 | 97.99 | 98.19 | 97.22 | 97.83 | 3,480,487 | +0.27(+0.27%) |
Nov 08, 2019 | 97.93 | 98.30 | 96.91 | 97.56 | 3,167,358 | -0.39(-0.40%) |
Nov 07, 2019 | 98.86 | 99.08 | 97.73 | 97.95 | 3,944,387 | +0.07(+0.07%) |
Nov 06, 2019 | 97.33 | 97.96 | 96.84 | 97.88 | 3,650,936 | +0.40(+0.41%) |
Nov 05, 2019 | 96.52 | 97.80 | 96.39 | 97.48 | 3,715,788 | +1.14(+1.19%) |
Nov 04, 2019 | 96.10 | 96.69 | 95.84 | 96.34 | 3,604,945 | +0.84(+0.88%) |
Nov 01, 2019 | 95.71 | 95.98 | 95.15 | 95.50 | 3,504,371 | +0.81(+0.85%) |
Oct 31, 2019 | 95.35 | 95.60 | 93.81 | 94.69 | 7,301,436 | -0.90(-0.95%) |
Oct 30, 2019 | 95.68 | 96.34 | 94.97 | 95.60 | 4,027,891 | -0.19(-0.20%) |
Oct 29, 2019 | 96.77 | 97.06 | 95.60 | 95.79 | 3,392,316 | -1.39(-1.43%) |
Oct 28, 2019 | 96.69 | 97.85 | 96.56 | 97.18 | 5,021,914 | +0.62(+0.64%) |
Oct 25, 2019 | 97.36 | 97.42 | 96.13 | 96.56 | 6,389,812 | -1.09(-1.12%) |
Oct 24, 2019 | 99.05 | 99.20 | 97.44 | 97.65 | 4,654,972 | -0.98(-1.00%) |
Oct 23, 2019 | 100.25 | 100.25 | 98.07 | 98.63 | 5,864,563 | -1.62(-1.62%) |
Oct 22, 2019 | 100.93 | 101.71 | 100.14 | 100.25 | 3,968,420 | -0.43(-0.43%) |
Oct 21, 2019 | 100.37 | 100.80 | 99.86 | 100.69 | 3,429,677 | +0.77(+0.77%) |
Oct 18, 2019 | 99.96 | 100.74 | 99.55 | 99.92 | 4,389,411 | -0.37(-0.37%) |
Oct 17, 2019 | 99.56 | 100.72 | 99.50 | 100.29 | 4,646,756 | +0.92(+0.93%) |
Oct 16, 2019 | 99.01 | 99.39 | 98.47 | 99.37 | 2,642,128 | +0.27(+0.27%) |
Oct 15, 2019 | 98.81 | 99.47 | 98.62 | 99.10 | 3,069,246 | +0.66(+0.67%) |
Oct 14, 2019 | 99.07 | 99.40 | 98.27 | 98.45 | 2,734,997 | -0.60(-0.61%) |
Oct 11, 2019 | 99.07 | 100.03 | 98.50 | 99.05 | 5,175,549 | +1.12(+1.14%) |
Oct 10, 2019 | 97.04 | 97.95 | 96.62 | 97.93 | 4,183,788 | +1.17(+1.21%) |
Oct 09, 2019 | 97.36 | 98.54 | 97.01 | 96.77 | 6,628,612 | +0.65(+0.67%) |
Oct 08, 2019 | 95.60 | 97.46 | 94.81 | 96.12 | 5,432,973 | +0.50(+0.53%) |
Oct 07, 2019 | 96.24 | 96.41 | 94.90 | 95.61 | 4,370,906 | -1.02(-1.05%) |
Oct 04, 2019 | 94.57 | 96.78 | 94.36 | 96.63 | 4,662,070 | +2.20(+2.33%) |
Oct 03, 2019 | 93.20 | 94.51 | 92.46 | 94.44 | 4,845,413 | +1.29(+1.39%) |
Oct 02, 2019 | 92.91 | 93.85 | 92.12 | 93.14 | 6,577,247 | -0.69(-0.74%) |