Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 118.36 | 118.94 | 117.47 | 118.84 | 1,125,609 | +0.57(+0.48%) |
Dec 30, 2019 | 119.05 | 119.06 | 117.76 | 118.27 | 844,738 | -1.02(-0.85%) |
Dec 27, 2019 | 118.80 | 119.41 | 118.60 | 119.29 | 1,297,720 | +0.73(+0.61%) |
Dec 26, 2019 | 118.45 | 119.05 | 118.25 | 118.56 | 1,029,600 | +0.00(+0.00%) |
Dec 24, 2019 | 118.19 | 118.82 | 117.90 | 118.56 | 395,843 | +0.22(+0.19%) |
Dec 23, 2019 | 119.06 | 119.52 | 118.16 | 118.34 | 1,517,340 | -0.90(-0.75%) |
Dec 20, 2019 | 118.68 | 119.80 | 117.94 | 119.24 | 2,816,858 | +1.10(+0.93%) |
Dec 19, 2019 | 117.12 | 118.19 | 116.66 | 118.14 | 1,318,422 | +1.34(+1.15%) |
Dec 18, 2019 | 116.84 | 117.50 | 116.31 | 116.80 | 1,224,171 | -0.02(-0.01%) |
Dec 17, 2019 | 117.03 | 117.39 | 116.28 | 116.82 | 1,311,049 | -0.53(-0.45%) |
Dec 16, 2019 | 117.92 | 118.46 | 117.27 | 117.34 | 2,452,544 | -0.10(-0.09%) |
Dec 13, 2019 | 116.88 | 118.09 | 116.55 | 117.45 | 1,351,888 | +0.02(+0.01%) |
Dec 12, 2019 | 118.52 | 118.79 | 117.19 | 117.43 | 1,170,266 | -0.85(-0.72%) |
Dec 11, 2019 | 117.62 | 118.73 | 117.57 | 118.28 | 1,532,863 | +0.67(+0.57%) |
Dec 10, 2019 | 118.33 | 118.55 | 117.47 | 117.61 | 1,130,525 | -0.74(-0.63%) |
Dec 09, 2019 | 118.37 | 118.61 | 117.52 | 118.35 | 1,871,973 | +0.00(+0.00%) |
Dec 06, 2019 | 118.09 | 119.50 | 118.09 | 118.35 | 1,211,375 | +0.40(+0.34%) |
Dec 05, 2019 | 117.69 | 118.08 | 117.37 | 117.95 | 1,955,778 | +0.05(+0.04%) |
Dec 04, 2019 | 116.22 | 118.00 | 116.13 | 117.90 | 1,752,554 | +1.25(+1.07%) |
Dec 03, 2019 | 116.66 | 117.24 | 115.90 | 116.65 | 1,547,532 | -0.23(-0.20%) |
Dec 02, 2019 | 116.64 | 117.70 | 116.25 | 116.88 | 1,776,211 | -0.03(-0.03%) |
Nov 29, 2019 | 117.08 | 117.27 | 116.48 | 116.91 | 1,291,422 | +0.07(+0.06%) |
Nov 27, 2019 | 115.53 | 117.08 | 115.24 | 116.84 | 1,375,736 | +1.45(+1.25%) |
Nov 26, 2019 | 114.68 | 115.43 | 114.06 | 115.40 | 2,352,193 | +1.05(+0.92%) |
Nov 25, 2019 | 115.04 | 115.07 | 113.72 | 114.35 | 1,611,610 | -0.16(-0.14%) |
Nov 22, 2019 | 114.59 | 115.39 | 113.02 | 114.50 | 1,325,824 | +0.15(+0.13%) |
Nov 21, 2019 | 115.16 | 115.68 | 114.17 | 114.36 | 1,339,727 | -1.06(-0.92%) |
Nov 20, 2019 | 114.31 | 115.63 | 113.96 | 115.42 | 1,399,559 | +1.42(+1.25%) |
Nov 19, 2019 | 113.73 | 114.14 | 113.32 | 114.00 | 1,979,993 | +0.36(+0.32%) |
Nov 18, 2019 | 112.70 | 115.24 | 112.70 | 113.64 | 2,111,833 | +0.76(+0.68%) |
Nov 15, 2019 | 112.97 | 113.40 | 112.50 | 112.87 | 1,388,098 | -0.65(-0.57%) |
Nov 14, 2019 | 113.34 | 114.42 | 113.14 | 113.53 | 1,092,044 | -0.03(-0.02%) |
Nov 13, 2019 | 113.13 | 114.19 | 112.98 | 113.55 | 1,366,682 | +0.92(+0.82%) |
Nov 12, 2019 | 112.56 | 113.26 | 112.24 | 112.63 | 1,482,357 | +0.13(+0.11%) |
Nov 11, 2019 | 112.75 | 113.29 | 112.23 | 112.50 | 711,878 | -0.22(-0.20%) |
Nov 08, 2019 | 113.01 | 114.08 | 112.02 | 112.73 | 1,273,929 | -0.26(-0.23%) |
Nov 07, 2019 | 112.84 | 113.49 | 112.16 | 112.98 | 1,428,104 | +0.03(+0.03%) |
Nov 06, 2019 | 112.32 | 113.55 | 112.19 | 112.95 | 1,868,520 | +1.16(+1.03%) |
Nov 05, 2019 | 110.88 | 112.38 | 110.78 | 111.79 | 1,816,431 | +0.87(+0.78%) |
Nov 04, 2019 | 113.11 | 113.68 | 110.63 | 110.93 | 1,979,961 | -2.30(-2.03%) |
Nov 01, 2019 | 113.97 | 114.63 | 112.87 | 113.22 | 1,175,970 | -0.72(-0.63%) |
Oct 31, 2019 | 114.32 | 114.95 | 113.25 | 113.94 | 1,723,431 | -0.68(-0.59%) |
Oct 30, 2019 | 115.08 | 115.63 | 113.72 | 114.62 | 1,308,665 | +0.63(+0.55%) |
Oct 29, 2019 | 112.92 | 114.61 | 112.39 | 114.00 | 1,460,456 | +0.91(+0.80%) |
Oct 28, 2019 | 115.27 | 115.76 | 112.55 | 113.09 | 2,263,129 | -1.99(-1.73%) |
Oct 25, 2019 | 115.94 | 116.82 | 115.06 | 115.08 | 2,206,169 | -0.85(-0.73%) |
Oct 24, 2019 | 115.51 | 116.68 | 115.34 | 115.93 | 2,323,664 | +0.77(+0.67%) |
Oct 23, 2019 | 111.96 | 115.43 | 111.40 | 115.15 | 3,515,610 | +4.21(+3.79%) |
Oct 22, 2019 | 117.48 | 117.69 | 110.94 | 110.94 | 5,363,881 | -8.41(-7.05%) |
Oct 21, 2019 | 117.47 | 119.67 | 117.20 | 119.36 | 2,866,453 | +1.69(+1.44%) |
Oct 18, 2019 | 116.16 | 118.15 | 115.30 | 117.67 | 2,059,115 | +1.37(+1.18%) |
Oct 17, 2019 | 115.45 | 116.53 | 115.45 | 116.30 | 1,264,368 | +0.79(+0.68%) |
Oct 16, 2019 | 115.13 | 115.53 | 114.14 | 115.51 | 1,790,688 | +0.71(+0.62%) |
Oct 15, 2019 | 116.24 | 116.43 | 114.16 | 114.79 | 1,899,990 | -1.06(-0.91%) |
Oct 14, 2019 | 118.25 | 118.25 | 115.42 | 115.85 | 1,499,521 | -2.17(-1.84%) |
Oct 11, 2019 | 118.11 | 118.84 | 117.50 | 118.02 | 1,349,614 | -0.22(-0.19%) |
Oct 10, 2019 | 117.41 | 118.76 | 116.95 | 118.24 | 1,332,715 | +0.46(+0.39%) |
Oct 09, 2019 | 118.09 | 118.46 | 116.94 | 117.78 | 1,648,747 | +0.21(+0.18%) |
Oct 08, 2019 | 119.82 | 120.16 | 117.47 | 117.57 | 1,906,801 | -2.62(-2.18%) |
Oct 07, 2019 | 121.33 | 121.53 | 120.07 | 120.19 | 1,489,535 | -1.23(-1.02%) |
Oct 04, 2019 | 119.84 | 121.44 | 119.84 | 121.42 | 1,521,391 | +1.61(+1.35%) |
Oct 03, 2019 | 120.15 | 120.67 | 119.05 | 119.81 | 1,294,244 | -0.06(-0.05%) |
Oct 02, 2019 | 121.45 | 122.06 | 118.25 | 119.87 | 2,188,538 | -1.60(-1.32%) |