Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 112.18 | 113.18 | 112.01 | 113.09 | 3,191,540 | +0.55(+0.49%) |
Dec 30, 2019 | 113.02 | 113.25 | 111.99 | 112.54 | 2,590,586 | -0.80(-0.71%) |
Dec 27, 2019 | 113.60 | 113.65 | 112.92 | 113.34 | 2,042,540 | +0.08(+0.07%) |
Dec 26, 2019 | 113.46 | 113.50 | 112.88 | 113.26 | 2,654,263 | -0.05(-0.04%) |
Dec 24, 2019 | 113.48 | 113.59 | 112.74 | 113.31 | 1,591,970 | -0.02(-0.02%) |
Dec 23, 2019 | 113.72 | 113.87 | 112.98 | 113.32 | 3,510,900 | -0.35(-0.31%) |
Dec 20, 2019 | 112.18 | 113.75 | 110.94 | 113.68 | 10,573,772 | +2.25(+2.02%) |
Dec 19, 2019 | 111.38 | 111.50 | 110.19 | 111.43 | 4,493,757 | +0.04(+0.04%) |
Dec 18, 2019 | 112.30 | 112.30 | 111.08 | 111.38 | 6,552,378 | -0.65(-0.58%) |
Dec 17, 2019 | 112.70 | 112.84 | 111.05 | 112.04 | 4,939,294 | +0.02(+0.02%) |
Dec 16, 2019 | 112.47 | 113.43 | 112.02 | 112.02 | 5,641,299 | +0.38(+0.34%) |
Dec 13, 2019 | 111.04 | 112.37 | 110.54 | 111.64 | 3,915,720 | +0.50(+0.45%) |
Dec 12, 2019 | 109.14 | 111.94 | 108.46 | 111.14 | 6,139,978 | +2.07(+1.90%) |
Dec 11, 2019 | 106.91 | 109.17 | 106.84 | 109.06 | 3,357,537 | +2.07(+1.94%) |
Dec 10, 2019 | 107.72 | 108.42 | 106.82 | 106.99 | 4,586,662 | -0.56(-0.52%) |
Dec 09, 2019 | 107.78 | 107.98 | 107.43 | 107.55 | 3,177,645 | -0.33(-0.30%) |
Dec 06, 2019 | 107.50 | 108.17 | 107.44 | 107.88 | 4,328,743 | +1.44(+1.35%) |
Dec 05, 2019 | 106.29 | 106.50 | 105.58 | 106.44 | 3,698,458 | +0.41(+0.38%) |
Dec 04, 2019 | 105.77 | 107.08 | 105.27 | 106.03 | 5,147,356 | +2.23(+2.15%) |
Dec 03, 2019 | 103.27 | 104.00 | 102.31 | 103.80 | 6,871,058 | -0.92(-0.88%) |
Dec 02, 2019 | 105.89 | 105.95 | 103.94 | 104.72 | 5,369,577 | -1.25(-1.18%) |
Nov 29, 2019 | 106.80 | 107.23 | 105.78 | 105.97 | 3,968,922 | -1.34(-1.25%) |
Nov 27, 2019 | 105.71 | 107.38 | 105.34 | 107.31 | 5,533,554 | +2.27(+2.16%) |
Nov 26, 2019 | 104.94 | 105.34 | 103.93 | 105.05 | 8,053,647 | +0.13(+0.13%) |
Nov 25, 2019 | 103.84 | 105.32 | 103.77 | 104.91 | 4,227,069 | +1.76(+1.71%) |
Nov 22, 2019 | 102.90 | 103.61 | 102.75 | 103.15 | 3,413,082 | +0.80(+0.78%) |
Nov 21, 2019 | 102.44 | 102.57 | 101.02 | 102.35 | 6,179,632 | -0.11(-0.11%) |
Nov 20, 2019 | 103.36 | 103.76 | 101.81 | 102.46 | 4,955,544 | -1.42(-1.37%) |
Nov 19, 2019 | 104.45 | 104.45 | 103.12 | 103.88 | 4,379,375 | -0.04(-0.04%) |
Nov 18, 2019 | 103.95 | 104.28 | 103.29 | 103.93 | 6,054,945 | -0.10(-0.09%) |
Nov 15, 2019 | 104.53 | 104.69 | 103.64 | 104.02 | 5,101,020 | +0.38(+0.37%) |
Nov 14, 2019 | 104.19 | 104.34 | 102.95 | 103.64 | 5,182,333 | -0.75(-0.72%) |
Nov 13, 2019 | 104.08 | 104.87 | 103.68 | 104.39 | 5,618,864 | -0.53(-0.50%) |
Nov 12, 2019 | 104.18 | 105.71 | 104.18 | 104.92 | 5,400,826 | +0.84(+0.80%) |
Nov 11, 2019 | 104.97 | 105.52 | 104.00 | 104.08 | 5,859,394 | -1.80(-1.70%) |
Nov 08, 2019 | 105.52 | 105.91 | 104.74 | 105.88 | 4,316,038 | +0.17(+0.16%) |
Nov 07, 2019 | 106.61 | 107.43 | 104.97 | 105.72 | 4,845,084 | -0.39(-0.37%) |
Nov 06, 2019 | 105.50 | 106.27 | 104.78 | 106.10 | 4,429,320 | +0.44(+0.42%) |
Nov 05, 2019 | 106.76 | 107.31 | 105.49 | 105.66 | 4,529,075 | -0.98(-0.92%) |
Nov 04, 2019 | 105.72 | 107.02 | 105.33 | 106.64 | 5,870,245 | +2.58(+2.48%) |
Nov 01, 2019 | 105.07 | 105.42 | 103.91 | 104.06 | 5,025,244 | +0.04(+0.04%) |
Oct 31, 2019 | 103.71 | 104.30 | 102.69 | 104.01 | 5,420,511 | +0.18(+0.17%) |
Oct 30, 2019 | 105.55 | 105.85 | 103.65 | 103.84 | 5,984,813 | -1.41(-1.34%) |
Oct 29, 2019 | 105.45 | 105.80 | 104.57 | 105.25 | 5,282,643 | +0.25(+0.24%) |
Oct 28, 2019 | 105.92 | 106.83 | 104.33 | 104.99 | 7,420,823 | -0.45(-0.42%) |
Oct 25, 2019 | 103.69 | 105.60 | 103.69 | 105.44 | 5,472,519 | +1.84(+1.77%) |
Oct 24, 2019 | 103.95 | 105.25 | 102.65 | 103.60 | 7,263,978 | -0.47(-0.45%) |
Oct 23, 2019 | 102.19 | 106.41 | 101.38 | 104.08 | 21,222,028 | -8.42(-7.48%) |
Oct 22, 2019 | 113.98 | 114.71 | 112.19 | 112.49 | 6,730,788 | -2.07(-1.80%) |
Oct 21, 2019 | 114.39 | 114.64 | 113.44 | 114.56 | 3,950,791 | +1.29(+1.14%) |
Oct 18, 2019 | 113.56 | 114.11 | 112.47 | 113.27 | 4,715,565 | -0.59(-0.52%) |
Oct 17, 2019 | 114.53 | 114.96 | 112.70 | 113.86 | 3,434,147 | +0.55(+0.49%) |
Oct 16, 2019 | 114.47 | 115.01 | 113.03 | 113.31 | 5,248,099 | -1.92(-1.66%) |
Oct 15, 2019 | 113.99 | 115.67 | 113.56 | 115.22 | 3,472,226 | +1.70(+1.50%) |
Oct 14, 2019 | 113.38 | 113.69 | 112.93 | 113.53 | 2,621,327 | -0.30(-0.26%) |
Oct 11, 2019 | 113.83 | 115.28 | 113.36 | 113.82 | 5,413,430 | +2.06(+1.85%) |
Oct 10, 2019 | 111.87 | 113.19 | 111.21 | 111.76 | 4,755,746 | +0.25(+0.23%) |
Oct 09, 2019 | 110.90 | 112.15 | 110.52 | 111.50 | 3,352,217 | +2.15(+1.97%) |
Oct 08, 2019 | 111.49 | 111.88 | 108.17 | 109.35 | 5,590,000 | -3.39(-3.00%) |
Oct 07, 2019 | 113.78 | 114.17 | 112.64 | 112.74 | 2,965,014 | -1.13(-0.99%) |
Oct 04, 2019 | 113.14 | 114.02 | 112.86 | 113.87 | 4,498,982 | +1.26(+1.12%) |
Oct 03, 2019 | 111.36 | 113.09 | 110.12 | 112.61 | 6,181,735 | +1.63(+1.47%) |
Oct 02, 2019 | 111.35 | 111.80 | 110.44 | 110.98 | 6,148,584 | -1.53(-1.36%) |