Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.05 | 120.78 | 119.54 | 119.56 | 156,525 | -0.60(-0.50%) |
Dec 30, 2019 | 120.27 | 120.78 | 119.18 | 120.16 | 120,552 | -0.38(-0.31%) |
Dec 27, 2019 | 120.86 | 120.86 | 119.86 | 120.53 | 78,949 | +0.21(+0.17%) |
Dec 26, 2019 | 119.57 | 120.50 | 119.28 | 120.33 | 101,250 | +0.26(+0.21%) |
Dec 24, 2019 | 119.69 | 120.42 | 119.06 | 120.07 | 45,340 | +0.37(+0.31%) |
Dec 23, 2019 | 119.69 | 120.34 | 118.47 | 119.70 | 107,604 | +0.08(+0.06%) |
Dec 20, 2019 | 119.61 | 120.04 | 118.82 | 119.62 | 507,729 | +0.44(+0.37%) |
Dec 19, 2019 | 119.84 | 119.98 | 118.69 | 119.18 | 124,720 | -0.73(-0.61%) |
Dec 18, 2019 | 120.16 | 120.73 | 119.18 | 119.91 | 120,204 | -0.60(-0.49%) |
Dec 17, 2019 | 120.16 | 120.63 | 119.04 | 120.50 | 112,943 | +0.71(+0.59%) |
Dec 16, 2019 | 120.65 | 121.28 | 119.55 | 119.80 | 142,165 | -0.26(-0.21%) |
Dec 13, 2019 | 119.86 | 120.81 | 119.11 | 120.05 | 138,980 | -0.25(-0.21%) |
Dec 12, 2019 | 119.45 | 121.04 | 117.61 | 120.31 | 136,077 | +0.37(+0.31%) |
Dec 11, 2019 | 118.67 | 120.16 | 118.60 | 119.94 | 95,683 | +1.71(+1.45%) |
Dec 10, 2019 | 117.79 | 118.77 | 117.49 | 118.22 | 116,477 | +0.50(+0.43%) |
Dec 09, 2019 | 119.01 | 119.05 | 117.18 | 117.72 | 158,661 | -1.90(-1.59%) |
Dec 06, 2019 | 120.03 | 121.07 | 119.04 | 119.62 | 212,751 | +1.16(+0.98%) |
Dec 05, 2019 | 117.69 | 118.46 | 117.17 | 118.46 | 122,411 | +1.12(+0.95%) |
Dec 04, 2019 | 116.96 | 118.71 | 116.88 | 117.34 | 130,930 | +1.26(+1.08%) |
Dec 03, 2019 | 115.53 | 116.11 | 114.81 | 116.09 | 128,948 | -0.52(-0.45%) |
Dec 02, 2019 | 117.38 | 117.94 | 116.45 | 116.61 | 128,867 | -0.65(-0.56%) |
Nov 29, 2019 | 118.05 | 118.54 | 117.05 | 117.26 | 130,419 | -1.17(-0.99%) |
Nov 27, 2019 | 118.27 | 119.42 | 117.45 | 118.43 | 192,670 | +0.35(+0.30%) |
Nov 26, 2019 | 117.60 | 118.52 | 116.83 | 118.08 | 324,162 | +0.73(+0.62%) |
Nov 25, 2019 | 116.27 | 118.20 | 115.45 | 117.35 | 220,207 | +1.54(+1.33%) |
Nov 22, 2019 | 116.75 | 116.75 | 115.14 | 115.81 | 213,808 | -0.25(-0.22%) |
Nov 21, 2019 | 117.80 | 118.34 | 115.62 | 116.07 | 260,714 | -1.43(-1.22%) |
Nov 20, 2019 | 118.22 | 119.02 | 116.92 | 117.50 | 156,503 | -1.41(-1.19%) |
Nov 19, 2019 | 117.86 | 119.17 | 117.52 | 118.91 | 107,862 | +1.78(+1.52%) |
Nov 18, 2019 | 117.50 | 118.22 | 116.53 | 117.13 | 117,529 | -0.80(-0.67%) |
Nov 15, 2019 | 119.31 | 119.37 | 117.37 | 117.92 | 135,387 | -0.74(-0.62%) |
Nov 14, 2019 | 117.70 | 118.83 | 117.66 | 118.66 | 109,093 | +0.76(+0.64%) |
Nov 13, 2019 | 117.97 | 118.23 | 117.38 | 117.90 | 180,747 | -0.39(-0.33%) |
Nov 12, 2019 | 118.33 | 119.81 | 118.00 | 118.29 | 164,019 | -0.44(-0.37%) |
Nov 11, 2019 | 117.70 | 119.67 | 117.70 | 118.73 | 247,336 | +0.02(+0.02%) |
Nov 08, 2019 | 117.28 | 118.99 | 116.94 | 118.71 | 124,924 | +1.10(+0.93%) |
Nov 07, 2019 | 117.45 | 117.83 | 116.64 | 117.61 | 156,790 | +1.05(+0.90%) |
Nov 06, 2019 | 115.70 | 117.21 | 115.42 | 116.56 | 127,421 | +0.67(+0.58%) |
Nov 05, 2019 | 116.77 | 116.98 | 115.18 | 115.89 | 228,646 | -0.11(-0.10%) |
Nov 04, 2019 | 115.77 | 116.86 | 115.31 | 116.00 | 210,164 | +1.18(+1.03%) |
Nov 01, 2019 | 114.29 | 114.95 | 113.59 | 114.82 | 163,424 | +1.60(+1.42%) |
Oct 31, 2019 | 113.34 | 113.64 | 112.15 | 113.22 | 336,559 | -0.38(-0.33%) |
Oct 30, 2019 | 112.33 | 113.84 | 111.23 | 113.60 | 193,790 | +0.91(+0.80%) |
Oct 29, 2019 | 110.47 | 112.80 | 110.47 | 112.69 | 174,788 | +2.00(+1.81%) |
Oct 28, 2019 | 108.59 | 111.31 | 108.58 | 110.69 | 173,037 | +2.16(+1.99%) |
Oct 25, 2019 | 106.14 | 110.75 | 105.96 | 108.53 | 163,743 | +3.14(+2.98%) |
Oct 24, 2019 | 104.56 | 106.30 | 101.40 | 105.39 | 215,435 | -0.51(-0.48%) |
Oct 23, 2019 | 106.87 | 107.50 | 105.36 | 105.90 | 140,692 | -1.08(-1.00%) |
Oct 22, 2019 | 107.17 | 107.50 | 106.06 | 106.98 | 106,116 | -0.43(-0.40%) |
Oct 21, 2019 | 106.99 | 107.88 | 106.80 | 107.41 | 82,309 | +1.58(+1.50%) |
Oct 18, 2019 | 105.15 | 106.52 | 104.67 | 105.83 | 126,094 | +0.05(+0.04%) |
Oct 17, 2019 | 105.33 | 106.32 | 104.87 | 105.78 | 138,603 | +0.72(+0.68%) |
Oct 16, 2019 | 104.40 | 105.17 | 103.77 | 105.06 | 142,733 | +0.02(+0.02%) |
Oct 15, 2019 | 105.05 | 106.00 | 104.03 | 105.04 | 89,924 | +0.20(+0.19%) |
Oct 14, 2019 | 105.53 | 105.53 | 103.96 | 104.85 | 88,064 | -1.20(-1.13%) |
Oct 11, 2019 | 104.34 | 107.62 | 104.34 | 106.04 | 146,138 | +3.28(+3.19%) |
Oct 10, 2019 | 102.06 | 103.14 | 100.22 | 102.76 | 121,690 | +0.88(+0.86%) |
Oct 09, 2019 | 102.15 | 102.23 | 100.80 | 101.89 | 91,679 | +0.99(+0.98%) |
Oct 08, 2019 | 99.98 | 101.62 | 99.62 | 100.89 | 208,546 | -0.26(-0.26%) |
Oct 07, 2019 | 101.82 | 102.28 | 100.79 | 101.16 | 110,583 | -0.81(-0.80%) |
Oct 04, 2019 | 100.79 | 102.11 | 100.25 | 101.97 | 95,552 | +0.91(+0.90%) |
Oct 03, 2019 | 98.79 | 101.22 | 98.24 | 101.06 | 192,162 | +1.82(+1.83%) |
Oct 02, 2019 | 99.93 | 100.08 | 98.20 | 99.24 | 149,139 | -1.37(-1.36%) |