Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.75 | 118.97 | 117.75 | 118.56 | 166,169 | +0.57(+0.48%) |
Dec 30, 2019 | 117.12 | 118.05 | 116.76 | 117.99 | 120,083 | +0.57(+0.49%) |
Dec 27, 2019 | 117.25 | 117.78 | 116.83 | 117.42 | 119,507 | +0.61(+0.52%) |
Dec 26, 2019 | 116.65 | 117.35 | 116.34 | 116.81 | 79,208 | +0.28(+0.24%) |
Dec 24, 2019 | 116.54 | 117.17 | 116.36 | 116.54 | 63,922 | +0.27(+0.23%) |
Dec 23, 2019 | 118.59 | 118.59 | 116.06 | 116.27 | 158,658 | -2.10(-1.77%) |
Dec 20, 2019 | 117.36 | 119.10 | 117.36 | 118.37 | 778,217 | +1.30(+1.11%) |
Dec 19, 2019 | 116.78 | 117.11 | 115.63 | 117.07 | 302,946 | -0.22(-0.19%) |
Dec 18, 2019 | 117.81 | 118.12 | 116.82 | 117.29 | 342,447 | -0.23(-0.20%) |
Dec 17, 2019 | 118.45 | 118.45 | 117.26 | 117.52 | 218,081 | -0.64(-0.54%) |
Dec 16, 2019 | 118.20 | 118.58 | 117.07 | 118.16 | 261,664 | +0.42(+0.36%) |
Dec 13, 2019 | 117.53 | 118.10 | 115.98 | 117.74 | 298,232 | +0.20(+0.17%) |
Dec 12, 2019 | 119.12 | 119.65 | 117.19 | 117.54 | 221,566 | -1.60(-1.34%) |
Dec 11, 2019 | 120.97 | 120.97 | 118.71 | 119.14 | 192,571 | -1.54(-1.27%) |
Dec 10, 2019 | 121.13 | 121.40 | 120.30 | 120.68 | 102,649 | -0.21(-0.18%) |
Dec 09, 2019 | 120.82 | 121.19 | 120.10 | 120.89 | 202,409 | -0.13(-0.11%) |
Dec 06, 2019 | 120.33 | 121.45 | 119.51 | 121.02 | 255,354 | +1.03(+0.86%) |
Dec 05, 2019 | 120.09 | 120.79 | 119.40 | 119.99 | 260,559 | -0.07(-0.06%) |
Dec 04, 2019 | 120.62 | 122.00 | 119.94 | 120.06 | 215,109 | -0.52(-0.44%) |
Dec 03, 2019 | 119.71 | 120.91 | 119.71 | 120.59 | 216,218 | +0.70(+0.59%) |
Dec 02, 2019 | 120.92 | 121.32 | 119.68 | 119.89 | 214,297 | -1.13(-0.93%) |
Nov 29, 2019 | 122.44 | 122.76 | 120.83 | 121.01 | 183,778 | -1.27(-1.04%) |
Nov 27, 2019 | 121.09 | 122.34 | 120.60 | 122.28 | 216,752 | +1.39(+1.15%) |
Nov 26, 2019 | 118.76 | 120.98 | 118.76 | 120.89 | 269,941 | +2.28(+1.93%) |
Nov 25, 2019 | 117.86 | 119.07 | 117.86 | 118.61 | 232,612 | +1.08(+0.92%) |
Nov 22, 2019 | 118.22 | 118.26 | 117.19 | 117.52 | 152,717 | -0.26(-0.22%) |
Nov 21, 2019 | 118.92 | 118.92 | 117.47 | 117.78 | 217,199 | -1.23(-1.04%) |
Nov 20, 2019 | 118.57 | 119.65 | 118.02 | 119.02 | 236,509 | +0.29(+0.25%) |
Nov 19, 2019 | 117.78 | 119.12 | 117.14 | 118.72 | 219,478 | +1.31(+1.11%) |
Nov 18, 2019 | 117.48 | 117.90 | 117.08 | 117.42 | 511,270 | +0.12(+0.11%) |
Nov 15, 2019 | 117.73 | 117.92 | 116.89 | 117.29 | 238,248 | -0.25(-0.21%) |
Nov 14, 2019 | 116.44 | 117.75 | 116.23 | 117.54 | 150,005 | +1.22(+1.05%) |
Nov 13, 2019 | 115.26 | 116.72 | 115.07 | 116.32 | 232,955 | +0.98(+0.85%) |
Nov 12, 2019 | 116.36 | 116.81 | 115.16 | 115.34 | 329,248 | -0.87(-0.75%) |
Nov 11, 2019 | 116.35 | 116.66 | 115.76 | 116.22 | 188,394 | -0.12(-0.10%) |
Nov 08, 2019 | 116.37 | 116.80 | 116.03 | 116.33 | 208,199 | -0.06(-0.05%) |
Nov 07, 2019 | 117.09 | 117.30 | 116.12 | 116.39 | 222,103 | -0.66(-0.56%) |
Nov 06, 2019 | 116.61 | 117.19 | 116.33 | 117.05 | 218,973 | +0.84(+0.72%) |
Nov 05, 2019 | 118.89 | 118.89 | 115.91 | 116.22 | 196,042 | -2.84(-2.38%) |
Nov 04, 2019 | 118.72 | 119.30 | 118.30 | 119.05 | 178,974 | +0.24(+0.20%) |
Nov 01, 2019 | 119.65 | 119.83 | 117.53 | 118.81 | 286,978 | -0.21(-0.18%) |
Oct 31, 2019 | 119.44 | 120.36 | 118.78 | 119.02 | 261,993 | -0.31(-0.26%) |
Oct 30, 2019 | 119.07 | 119.68 | 118.49 | 119.33 | 289,581 | +0.75(+0.63%) |
Oct 29, 2019 | 118.48 | 119.09 | 118.05 | 118.59 | 283,718 | +0.27(+0.23%) |
Oct 28, 2019 | 118.24 | 118.97 | 117.73 | 118.31 | 429,731 | +0.36(+0.30%) |
Oct 25, 2019 | 118.91 | 118.91 | 117.26 | 117.96 | 202,460 | -0.92(-0.77%) |
Oct 24, 2019 | 116.18 | 119.04 | 114.95 | 118.87 | 293,583 | +4.03(+3.50%) |
Oct 23, 2019 | 114.31 | 114.99 | 113.28 | 114.85 | 185,305 | +0.95(+0.83%) |
Oct 22, 2019 | 114.76 | 114.76 | 113.58 | 113.90 | 133,529 | -0.57(-0.50%) |
Oct 21, 2019 | 114.13 | 114.47 | 113.52 | 114.47 | 107,634 | +0.77(+0.67%) |
Oct 18, 2019 | 113.14 | 113.93 | 113.02 | 113.70 | 180,064 | +0.36(+0.32%) |
Oct 17, 2019 | 112.58 | 113.52 | 112.46 | 113.34 | 147,404 | +1.16(+1.03%) |
Oct 16, 2019 | 112.49 | 112.49 | 111.26 | 112.18 | 147,974 | -0.31(-0.28%) |
Oct 15, 2019 | 112.64 | 113.23 | 112.11 | 112.49 | 227,752 | -0.20(-0.18%) |
Oct 14, 2019 | 112.24 | 112.80 | 111.74 | 112.70 | 161,485 | +0.55(+0.49%) |
Oct 11, 2019 | 111.94 | 112.85 | 111.28 | 112.15 | 162,170 | +0.40(+0.36%) |
Oct 10, 2019 | 111.58 | 112.16 | 111.31 | 111.75 | 163,282 | +0.15(+0.14%) |
Oct 09, 2019 | 112.43 | 113.72 | 111.17 | 111.59 | 187,325 | -0.13(-0.12%) |
Oct 08, 2019 | 112.37 | 112.90 | 110.99 | 111.73 | 253,438 | -1.00(-0.88%) |
Oct 07, 2019 | 111.55 | 113.51 | 111.06 | 112.72 | 210,379 | +0.66(+0.59%) |
Oct 04, 2019 | 111.71 | 112.36 | 111.52 | 112.07 | 112,427 | +0.49(+0.44%) |
Oct 03, 2019 | 110.30 | 111.99 | 109.77 | 111.58 | 138,640 | +1.30(+1.18%) |
Oct 02, 2019 | 109.51 | 110.28 | 109.34 | 110.28 | 248,192 | +0.59(+0.53%) |