Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 116.73 | 117.97 | 114.93 | 117.54 | 400,600 | +0.52(+0.44%) |
Dec 30, 2019 | 115.96 | 117.25 | 114.62 | 117.02 | 284,346 | +0.93(+0.80%) |
Dec 27, 2019 | 117.22 | 117.70 | 115.11 | 116.09 | 290,100 | -0.86(-0.74%) |
Dec 26, 2019 | 116.45 | 117.53 | 116.00 | 116.95 | 331,669 | +0.30(+0.26%) |
Dec 24, 2019 | 117.03 | 117.51 | 116.31 | 116.65 | 132,200 | -0.21(-0.18%) |
Dec 23, 2019 | 113.86 | 117.11 | 113.01 | 116.86 | 314,351 | +2.54(+2.22%) |
Dec 20, 2019 | 112.68 | 114.85 | 112.33 | 114.32 | 416,300 | +2.82(+2.53%) |
Dec 19, 2019 | 110.41 | 111.62 | 109.12 | 111.50 | 296,512 | +1.29(+1.17%) |
Dec 18, 2019 | 111.32 | 111.32 | 109.33 | 110.21 | 394,107 | -0.77(-0.69%) |
Dec 17, 2019 | 112.98 | 112.98 | 110.54 | 110.98 | 392,353 | -1.23(-1.10%) |
Dec 16, 2019 | 109.68 | 113.23 | 109.28 | 112.21 | 354,274 | +2.76(+2.52%) |
Dec 13, 2019 | 107.27 | 109.84 | 107.27 | 109.45 | 301,300 | +1.90(+1.77%) |
Dec 12, 2019 | 108.07 | 108.98 | 107.11 | 107.55 | 463,499 | -0.59(-0.55%) |
Dec 11, 2019 | 109.79 | 109.83 | 107.71 | 108.14 | 379,508 | -1.40(-1.28%) |
Dec 10, 2019 | 111.00 | 111.49 | 109.07 | 109.54 | 419,610 | -1.50(-1.35%) |
Dec 09, 2019 | 112.41 | 112.64 | 110.00 | 111.04 | 330,908 | -2.10(-1.86%) |
Dec 06, 2019 | 113.98 | 114.75 | 112.98 | 113.14 | 306,700 | -0.21(-0.19%) |
Dec 05, 2019 | 113.06 | 114.27 | 111.08 | 113.35 | 343,355 | +0.51(+0.45%) |
Dec 04, 2019 | 113.32 | 114.76 | 112.16 | 112.84 | 257,815 | +0.24(+0.21%) |
Dec 03, 2019 | 111.13 | 113.00 | 110.53 | 112.60 | 307,429 | +0.83(+0.74%) |
Dec 02, 2019 | 112.25 | 112.58 | 109.67 | 111.77 | 347,112 | -0.01(-0.01%) |
Nov 29, 2019 | 112.31 | 112.91 | 110.82 | 111.78 | 107,600 | -0.86(-0.76%) |
Nov 27, 2019 | 112.32 | 114.22 | 111.51 | 112.64 | 248,400 | +1.30(+1.17%) |
Nov 26, 2019 | 111.96 | 112.34 | 110.48 | 111.34 | 693,939 | -0.91(-0.81%) |
Nov 25, 2019 | 107.31 | 112.35 | 107.31 | 112.25 | 476,886 | +4.61(+4.28%) |
Nov 22, 2019 | 107.86 | 109.53 | 106.90 | 107.64 | 417,200 | +0.70(+0.65%) |
Nov 21, 2019 | 106.85 | 107.70 | 105.97 | 106.94 | 281,043 | +0.00(+0.00%) |
Nov 20, 2019 | 104.73 | 109.58 | 104.56 | 106.94 | 651,023 | +2.19(+2.09%) |
Nov 19, 2019 | 105.51 | 106.10 | 103.98 | 104.75 | 670,662 | +0.12(+0.11%) |
Nov 18, 2019 | 105.40 | 107.00 | 103.38 | 104.63 | 489,215 | -0.56(-0.53%) |
Nov 15, 2019 | 105.14 | 106.07 | 104.52 | 105.19 | 488,100 | +0.21(+0.20%) |
Nov 14, 2019 | 106.02 | 106.50 | 104.66 | 104.98 | 538,264 | -1.26(-1.19%) |
Nov 13, 2019 | 103.93 | 107.60 | 102.74 | 106.24 | 498,568 | +2.19(+2.10%) |
Nov 12, 2019 | 103.99 | 106.17 | 103.16 | 104.05 | 679,839 | -0.02(-0.02%) |
Nov 11, 2019 | 104.35 | 104.98 | 102.41 | 104.07 | 571,498 | -1.52(-1.44%) |
Nov 08, 2019 | 102.87 | 106.90 | 102.27 | 105.59 | 801,800 | +2.21(+2.14%) |
Nov 07, 2019 | 94.78 | 108.20 | 93.31 | 103.38 | 2,325,627 | +18.13(+21.27%) |
Nov 06, 2019 | 86.67 | 87.35 | 84.43 | 85.25 | 502,041 | -1.75(-2.01%) |
Nov 05, 2019 | 87.65 | 88.49 | 86.45 | 87.00 | 388,399 | -0.63(-0.72%) |
Nov 04, 2019 | 87.42 | 88.70 | 86.81 | 87.63 | 302,991 | +1.00(+1.15%) |
Nov 01, 2019 | 86.64 | 88.45 | 86.17 | 86.63 | 291,000 | +0.43(+0.50%) |
Oct 31, 2019 | 83.70 | 86.40 | 83.43 | 86.20 | 382,909 | +2.71(+3.25%) |
Oct 30, 2019 | 85.03 | 85.13 | 82.19 | 83.49 | 356,725 | -1.54(-1.81%) |
Oct 29, 2019 | 87.03 | 87.68 | 84.84 | 85.03 | 306,959 | -2.03(-2.33%) |
Oct 28, 2019 | 86.20 | 87.41 | 85.38 | 87.06 | 203,456 | +1.10(+1.28%) |
Oct 25, 2019 | 84.28 | 86.20 | 83.88 | 85.96 | 158,100 | +1.68(+1.99%) |
Oct 24, 2019 | 85.49 | 85.49 | 82.94 | 84.28 | 217,646 | -0.71(-0.84%) |
Oct 23, 2019 | 82.86 | 85.53 | 82.51 | 84.99 | 378,956 | +2.68(+3.26%) |
Oct 22, 2019 | 85.95 | 86.28 | 81.71 | 82.31 | 294,165 | -3.61(-4.20%) |
Oct 21, 2019 | 85.47 | 86.58 | 84.94 | 85.92 | 202,327 | +0.92(+1.08%) |
Oct 18, 2019 | 85.44 | 86.69 | 84.45 | 85.00 | 243,800 | -0.41(-0.48%) |
Oct 17, 2019 | 83.53 | 86.15 | 83.44 | 85.41 | 266,991 | +2.46(+2.97%) |
Oct 16, 2019 | 83.77 | 83.81 | 80.67 | 82.95 | 201,354 | -1.34(-1.59%) |
Oct 15, 2019 | 81.51 | 84.82 | 81.38 | 84.29 | 228,095 | +3.23(+3.98%) |
Oct 14, 2019 | 80.90 | 81.72 | 79.99 | 81.06 | 178,520 | -0.49(-0.60%) |
Oct 11, 2019 | 79.83 | 82.86 | 79.82 | 81.55 | 342,100 | +2.72(+3.45%) |
Oct 10, 2019 | 76.34 | 79.14 | 75.20 | 78.83 | 633,576 | +2.38(+3.11%) |
Oct 09, 2019 | 77.00 | 77.57 | 76.42 | 76.45 | 646,402 | +0.04(+0.05%) |
Oct 08, 2019 | 80.00 | 80.22 | 76.19 | 76.41 | 563,260 | -4.41(-5.46%) |
Oct 07, 2019 | 84.33 | 84.33 | 80.21 | 80.82 | 446,110 | -3.96(-4.67%) |
Oct 04, 2019 | 83.47 | 85.00 | 83.09 | 84.78 | 144,400 | +1.61(+1.94%) |
Oct 03, 2019 | 80.38 | 83.73 | 79.79 | 83.17 | 218,366 | +2.59(+3.21%) |
Oct 02, 2019 | 82.42 | 82.65 | 80.00 | 80.58 | 259,503 | -2.56(-3.08%) |