Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.67 | 116.71 | 115.25 | 116.23 | 746,000 | +0.02(+0.02%) |
Dec 30, 2019 | 116.82 | 116.89 | 115.67 | 116.21 | 681,999 | -0.63(-0.54%) |
Dec 27, 2019 | 118.10 | 118.49 | 116.53 | 116.84 | 725,100 | -0.76(-0.65%) |
Dec 26, 2019 | 117.89 | 117.95 | 116.94 | 117.60 | 530,502 | -0.36(-0.31%) |
Dec 24, 2019 | 117.24 | 118.04 | 116.42 | 117.96 | 488,500 | +1.02(+0.87%) |
Dec 23, 2019 | 117.09 | 117.76 | 116.44 | 116.94 | 968,240 | +0.27(+0.23%) |
Dec 20, 2019 | 118.30 | 118.36 | 116.27 | 116.67 | 2,608,400 | -0.61(-0.52%) |
Dec 19, 2019 | 115.27 | 118.18 | 114.44 | 117.28 | 1,923,301 | +1.99(+1.73%) |
Dec 18, 2019 | 114.47 | 115.81 | 113.83 | 115.29 | 2,173,489 | +0.94(+0.82%) |
Dec 17, 2019 | 115.64 | 115.95 | 114.29 | 114.35 | 2,004,879 | -0.65(-0.57%) |
Dec 16, 2019 | 114.76 | 116.81 | 114.76 | 115.00 | 2,076,931 | +1.59(+1.40%) |
Dec 13, 2019 | 115.30 | 115.96 | 113.10 | 113.41 | 1,790,100 | -1.94(-1.68%) |
Dec 12, 2019 | 112.79 | 115.65 | 112.54 | 115.35 | 2,155,490 | +1.51(+1.33%) |
Dec 11, 2019 | 111.19 | 114.53 | 110.99 | 113.84 | 2,613,329 | +3.98(+3.62%) |
Dec 10, 2019 | 109.07 | 110.51 | 108.28 | 109.86 | 1,573,170 | +1.42(+1.31%) |
Dec 09, 2019 | 109.85 | 111.34 | 108.40 | 108.44 | 2,193,237 | +1.82(+1.71%) |
Dec 06, 2019 | 106.55 | 107.57 | 106.44 | 106.62 | 1,489,600 | +0.82(+0.78%) |
Dec 05, 2019 | 104.47 | 106.00 | 104.25 | 105.80 | 1,118,151 | +1.77(+1.70%) |
Dec 04, 2019 | 102.86 | 104.32 | 102.78 | 104.03 | 1,377,335 | +1.89(+1.85%) |
Dec 03, 2019 | 101.19 | 102.30 | 100.32 | 102.14 | 1,905,160 | -0.83(-0.81%) |
Dec 02, 2019 | 104.06 | 104.50 | 102.54 | 102.97 | 1,435,019 | -1.24(-1.19%) |
Nov 29, 2019 | 104.18 | 105.85 | 104.00 | 104.21 | 710,500 | -0.82(-0.78%) |
Nov 27, 2019 | 104.40 | 106.38 | 104.00 | 105.03 | 1,237,200 | +0.87(+0.84%) |
Nov 26, 2019 | 104.17 | 104.56 | 103.45 | 104.16 | 1,313,599 | -0.15(-0.14%) |
Nov 25, 2019 | 101.86 | 104.67 | 101.86 | 104.31 | 948,690 | +2.59(+2.55%) |
Nov 22, 2019 | 101.34 | 102.23 | 101.04 | 101.72 | 1,137,900 | +0.82(+0.81%) |
Nov 21, 2019 | 102.01 | 102.32 | 100.72 | 100.90 | 1,311,767 | -0.99(-0.97%) |
Nov 20, 2019 | 102.70 | 103.94 | 101.73 | 101.89 | 1,329,615 | -0.95(-0.92%) |
Nov 19, 2019 | 103.63 | 103.89 | 102.34 | 102.84 | 1,198,771 | -0.41(-0.40%) |
Nov 18, 2019 | 103.62 | 104.14 | 102.58 | 103.25 | 1,241,071 | -0.50(-0.48%) |
Nov 15, 2019 | 104.40 | 104.88 | 103.23 | 103.75 | 941,500 | +0.05(+0.05%) |
Nov 14, 2019 | 103.56 | 104.19 | 102.89 | 103.70 | 1,080,224 | -0.19(-0.18%) |
Nov 13, 2019 | 100.64 | 104.09 | 99.46 | 103.89 | 2,260,837 | +1.31(+1.28%) |
Nov 12, 2019 | 102.50 | 102.72 | 101.83 | 102.58 | 1,938,570 | +0.29(+0.28%) |
Nov 11, 2019 | 103.42 | 104.00 | 101.93 | 102.29 | 2,182,201 | -1.75(-1.68%) |
Nov 08, 2019 | 102.00 | 104.22 | 101.75 | 104.04 | 2,867,900 | +2.73(+2.69%) |
Nov 07, 2019 | 102.00 | 102.88 | 100.88 | 101.31 | 2,461,757 | -0.09(-0.09%) |
Nov 06, 2019 | 100.76 | 102.31 | 100.22 | 101.40 | 3,152,582 | +0.10(+0.10%) |
Nov 05, 2019 | 100.15 | 101.85 | 100.00 | 101.30 | 3,132,814 | -0.21(-0.21%) |
Nov 04, 2019 | 98.32 | 101.93 | 97.06 | 101.51 | 4,362,721 | +4.29(+4.41%) |
Nov 01, 2019 | 91.88 | 97.34 | 91.31 | 97.22 | 8,885,200 | +16.36(+20.23%) |
Oct 31, 2019 | 79.97 | 81.30 | 78.79 | 80.86 | 2,911,505 | +1.01(+1.26%) |
Oct 30, 2019 | 80.30 | 80.44 | 79.41 | 79.85 | 1,293,238 | +0.00(+0.00%) |
Oct 29, 2019 | 80.19 | 80.90 | 79.61 | 79.85 | 703,530 | -0.47(-0.59%) |
Oct 28, 2019 | 79.59 | 80.51 | 79.40 | 80.32 | 813,391 | +1.30(+1.65%) |
Oct 25, 2019 | 79.45 | 79.65 | 78.80 | 79.02 | 729,500 | -0.39(-0.49%) |
Oct 24, 2019 | 79.80 | 79.80 | 78.46 | 79.41 | 677,178 | +0.73(+0.93%) |
Oct 23, 2019 | 77.65 | 79.30 | 77.19 | 78.68 | 824,537 | +0.35(+0.45%) |
Oct 22, 2019 | 79.09 | 79.53 | 78.30 | 78.33 | 819,186 | -0.42(-0.53%) |
Oct 21, 2019 | 78.29 | 79.07 | 78.16 | 78.75 | 926,853 | +1.16(+1.50%) |
Oct 18, 2019 | 78.76 | 78.81 | 76.97 | 77.59 | 835,400 | -1.37(-1.74%) |
Oct 17, 2019 | 80.08 | 80.70 | 78.81 | 78.96 | 1,425,165 | -0.11(-0.14%) |
Oct 16, 2019 | 79.59 | 79.98 | 78.87 | 79.07 | 1,143,689 | -0.77(-0.96%) |
Oct 15, 2019 | 77.70 | 79.88 | 77.56 | 79.84 | 1,314,021 | +2.50(+3.23%) |
Oct 14, 2019 | 77.17 | 77.55 | 76.71 | 77.34 | 601,825 | -0.02(-0.03%) |
Oct 11, 2019 | 77.50 | 78.40 | 77.10 | 77.36 | 1,662,600 | +0.56(+0.73%) |
Oct 10, 2019 | 75.50 | 77.13 | 75.12 | 76.80 | 1,878,782 | +3.51(+4.79%) |
Oct 09, 2019 | 73.10 | 73.76 | 72.53 | 73.29 | 650,724 | +0.83(+1.15%) |
Oct 08, 2019 | 73.38 | 73.71 | 71.96 | 72.46 | 1,246,421 | -1.50(-2.03%) |
Oct 07, 2019 | 74.50 | 74.86 | 73.96 | 73.96 | 1,281,884 | -0.92(-1.23%) |
Oct 04, 2019 | 73.99 | 75.19 | 73.83 | 74.88 | 1,004,100 | +2.05(+2.81%) |
Oct 03, 2019 | 71.39 | 72.99 | 70.70 | 72.83 | 1,052,624 | +1.46(+2.05%) |
Oct 02, 2019 | 72.68 | 73.00 | 70.86 | 71.37 | 787,745 | -1.80(-2.46%) |