Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.38 | 121.11 | 119.86 | 119.88 | 156,102 | -0.60(-0.50%) |
Dec 30, 2019 | 120.59 | 121.11 | 119.50 | 120.48 | 120,227 | -0.38(-0.31%) |
Dec 27, 2019 | 121.19 | 121.19 | 120.18 | 120.86 | 78,736 | +0.21(+0.17%) |
Dec 26, 2019 | 119.89 | 120.83 | 119.61 | 120.65 | 100,977 | +0.26(+0.21%) |
Dec 24, 2019 | 120.02 | 120.75 | 119.38 | 120.39 | 45,218 | +0.37(+0.31%) |
Dec 23, 2019 | 120.02 | 120.67 | 118.79 | 120.02 | 107,314 | +0.08(+0.06%) |
Dec 20, 2019 | 119.94 | 120.37 | 119.14 | 119.95 | 506,359 | +0.45(+0.37%) |
Dec 19, 2019 | 120.17 | 120.31 | 119.01 | 119.50 | 124,383 | -0.73(-0.61%) |
Dec 18, 2019 | 120.49 | 121.06 | 119.50 | 120.23 | 119,879 | -0.60(-0.49%) |
Dec 17, 2019 | 120.48 | 120.96 | 119.36 | 120.83 | 112,638 | +0.71(+0.59%) |
Dec 16, 2019 | 120.97 | 121.61 | 119.88 | 120.12 | 141,781 | -0.26(-0.21%) |
Dec 13, 2019 | 120.19 | 121.13 | 119.43 | 120.38 | 138,605 | -0.26(-0.21%) |
Dec 12, 2019 | 119.78 | 121.37 | 117.93 | 120.63 | 135,710 | +0.37(+0.31%) |
Dec 11, 2019 | 118.99 | 120.48 | 118.92 | 120.26 | 95,425 | +1.72(+1.45%) |
Dec 10, 2019 | 118.11 | 119.09 | 117.81 | 118.54 | 116,163 | +0.50(+0.43%) |
Dec 09, 2019 | 119.33 | 119.37 | 117.50 | 118.04 | 158,233 | -1.91(-1.59%) |
Dec 06, 2019 | 120.36 | 121.40 | 119.36 | 119.95 | 212,177 | +1.17(+0.98%) |
Dec 05, 2019 | 118.01 | 118.78 | 117.48 | 118.78 | 122,081 | +1.12(+0.95%) |
Dec 04, 2019 | 117.27 | 119.03 | 117.20 | 117.66 | 130,577 | +1.26(+1.08%) |
Dec 03, 2019 | 115.84 | 116.43 | 115.12 | 116.40 | 128,600 | -0.52(-0.45%) |
Dec 02, 2019 | 117.70 | 118.26 | 116.76 | 116.92 | 128,519 | -0.66(-0.56%) |
Nov 29, 2019 | 118.37 | 118.86 | 117.37 | 117.58 | 130,068 | -1.18(-0.99%) |
Nov 27, 2019 | 118.59 | 119.74 | 117.77 | 118.75 | 192,150 | +0.35(+0.30%) |
Nov 26, 2019 | 117.92 | 118.84 | 117.15 | 118.40 | 323,287 | +0.73(+0.62%) |
Nov 25, 2019 | 116.58 | 118.52 | 115.76 | 117.67 | 219,613 | +1.55(+1.33%) |
Nov 22, 2019 | 117.06 | 117.06 | 115.45 | 116.12 | 213,231 | -0.26(-0.22%) |
Nov 21, 2019 | 118.12 | 118.66 | 115.94 | 116.38 | 260,010 | -1.43(-1.22%) |
Nov 20, 2019 | 118.53 | 119.34 | 117.23 | 117.81 | 156,081 | -1.41(-1.19%) |
Nov 19, 2019 | 118.17 | 119.49 | 117.83 | 119.23 | 107,571 | +1.78(+1.52%) |
Nov 18, 2019 | 117.81 | 118.53 | 116.85 | 117.44 | 117,212 | -0.80(-0.67%) |
Nov 15, 2019 | 119.64 | 119.69 | 117.69 | 118.24 | 135,022 | -0.74(-0.62%) |
Nov 14, 2019 | 118.02 | 119.15 | 117.98 | 118.98 | 108,798 | +0.76(+0.64%) |
Nov 13, 2019 | 118.29 | 118.55 | 117.70 | 118.22 | 180,260 | -0.39(-0.33%) |
Nov 12, 2019 | 118.65 | 120.13 | 118.32 | 118.61 | 163,576 | -0.44(-0.37%) |
Nov 11, 2019 | 118.02 | 120.00 | 118.02 | 119.05 | 246,668 | +0.02(+0.02%) |
Nov 08, 2019 | 117.60 | 119.31 | 117.25 | 119.03 | 124,587 | +1.10(+0.93%) |
Nov 07, 2019 | 117.77 | 118.15 | 116.95 | 117.93 | 156,367 | +1.05(+0.90%) |
Nov 06, 2019 | 116.01 | 117.53 | 115.74 | 116.88 | 127,077 | +0.67(+0.58%) |
Nov 05, 2019 | 117.09 | 117.30 | 115.49 | 116.20 | 228,029 | -0.11(-0.10%) |
Nov 04, 2019 | 116.09 | 117.17 | 115.62 | 116.31 | 209,597 | +1.18(+1.03%) |
Nov 01, 2019 | 114.60 | 115.27 | 113.89 | 115.13 | 162,984 | +1.61(+1.42%) |
Oct 31, 2019 | 113.65 | 113.95 | 112.46 | 113.53 | 335,651 | -0.38(-0.33%) |
Oct 30, 2019 | 112.64 | 114.15 | 111.53 | 113.90 | 193,267 | +0.91(+0.80%) |
Oct 29, 2019 | 110.77 | 113.11 | 110.77 | 113.00 | 174,316 | +2.00(+1.81%) |
Oct 28, 2019 | 108.88 | 111.61 | 108.87 | 110.99 | 172,570 | +2.17(+1.99%) |
Oct 25, 2019 | 106.42 | 111.05 | 106.25 | 108.83 | 163,301 | +3.15(+2.98%) |
Oct 24, 2019 | 104.85 | 106.58 | 101.68 | 105.68 | 214,854 | -0.51(-0.48%) |
Oct 23, 2019 | 107.16 | 107.79 | 105.64 | 106.19 | 140,313 | -1.08(-1.00%) |
Oct 22, 2019 | 107.45 | 107.79 | 106.35 | 107.27 | 105,830 | -0.43(-0.40%) |
Oct 21, 2019 | 107.28 | 108.17 | 107.09 | 107.70 | 82,087 | +1.59(+1.50%) |
Oct 18, 2019 | 105.43 | 106.80 | 104.95 | 106.11 | 125,754 | +0.05(+0.04%) |
Oct 17, 2019 | 105.61 | 106.60 | 105.16 | 106.06 | 138,229 | +0.72(+0.68%) |
Oct 16, 2019 | 104.69 | 105.45 | 104.05 | 105.35 | 142,348 | +0.02(+0.02%) |
Oct 15, 2019 | 105.34 | 106.29 | 104.31 | 105.33 | 89,681 | +0.20(+0.19%) |
Oct 14, 2019 | 105.82 | 105.82 | 104.24 | 105.13 | 87,827 | -1.20(-1.13%) |
Oct 11, 2019 | 104.62 | 107.91 | 104.62 | 106.33 | 145,744 | +3.29(+3.19%) |
Oct 10, 2019 | 102.34 | 103.42 | 100.50 | 103.04 | 121,362 | +0.88(+0.86%) |
Oct 09, 2019 | 102.42 | 102.51 | 101.07 | 102.16 | 91,431 | +0.99(+0.98%) |
Oct 08, 2019 | 100.25 | 101.90 | 99.89 | 101.17 | 207,983 | -0.26(-0.26%) |
Oct 07, 2019 | 102.09 | 102.56 | 101.06 | 101.43 | 110,285 | -0.81(-0.80%) |
Oct 04, 2019 | 101.06 | 102.39 | 100.53 | 102.25 | 95,294 | +0.91(+0.90%) |
Oct 03, 2019 | 99.06 | 101.50 | 98.50 | 101.34 | 191,644 | +1.82(+1.83%) |
Oct 02, 2019 | 100.20 | 100.35 | 98.46 | 99.51 | 148,737 | -1.37(-1.36%) |