Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 113.90 | 114.49 | 113.17 | 114.26 | 500,500 | +0.04(+0.04%) |
Dec 30, 2019 | 113.69 | 114.55 | 112.14 | 114.22 | 591,940 | +0.80(+0.71%) |
Dec 27, 2019 | 113.73 | 114.27 | 112.51 | 113.42 | 593,100 | -0.16(-0.14%) |
Dec 26, 2019 | 115.17 | 116.19 | 113.32 | 113.58 | 402,395 | -1.87(-1.62%) |
Dec 24, 2019 | 115.21 | 115.94 | 115.16 | 115.45 | 490,900 | +0.29(+0.25%) |
Dec 23, 2019 | 118.32 | 118.73 | 114.57 | 115.16 | 1,108,746 | -2.13(-1.82%) |
Dec 20, 2019 | 115.00 | 117.80 | 114.52 | 117.29 | 6,223,500 | +2.45(+2.13%) |
Dec 19, 2019 | 118.50 | 119.37 | 112.95 | 114.84 | 1,516,234 | +2.10(+1.86%) |
Dec 18, 2019 | 113.96 | 115.16 | 111.89 | 112.74 | 1,490,650 | -0.47(-0.42%) |
Dec 17, 2019 | 115.20 | 115.27 | 112.80 | 113.21 | 947,166 | -1.52(-1.32%) |
Dec 16, 2019 | 114.07 | 117.49 | 114.00 | 114.73 | 1,698,939 | +0.86(+0.76%) |
Dec 13, 2019 | 112.47 | 114.86 | 111.68 | 113.87 | 1,095,200 | +1.61(+1.43%) |
Dec 12, 2019 | 111.59 | 112.76 | 110.40 | 112.26 | 1,098,317 | +0.92(+0.83%) |
Dec 11, 2019 | 113.66 | 115.41 | 111.20 | 111.34 | 1,498,246 | -2.64(-2.32%) |
Dec 10, 2019 | 114.00 | 114.67 | 113.05 | 113.98 | 1,397,047 | -0.15(-0.13%) |
Dec 09, 2019 | 117.75 | 118.22 | 113.25 | 114.13 | 1,313,648 | -3.37(-2.87%) |
Dec 06, 2019 | 117.89 | 118.02 | 116.44 | 117.50 | 627,500 | +0.34(+0.29%) |
Dec 05, 2019 | 118.64 | 118.82 | 116.64 | 117.16 | 910,722 | -1.19(-1.01%) |
Dec 04, 2019 | 119.02 | 119.78 | 118.14 | 118.35 | 1,028,360 | -0.58(-0.49%) |
Dec 03, 2019 | 116.00 | 119.50 | 115.95 | 118.93 | 1,202,494 | +1.85(+1.58%) |
Dec 02, 2019 | 120.74 | 121.34 | 116.61 | 117.08 | 1,489,365 | -3.27(-2.72%) |
Nov 29, 2019 | 120.99 | 121.35 | 120.09 | 120.35 | 275,700 | -0.67(-0.55%) |
Nov 27, 2019 | 120.62 | 121.53 | 119.47 | 121.02 | 924,900 | +0.46(+0.38%) |
Nov 26, 2019 | 122.07 | 122.22 | 119.77 | 120.56 | 1,726,769 | -1.06(-0.87%) |
Nov 25, 2019 | 120.48 | 122.36 | 119.71 | 121.62 | 949,796 | +2.80(+2.36%) |
Nov 22, 2019 | 120.44 | 120.44 | 117.89 | 118.82 | 1,054,400 | -1.08(-0.90%) |
Nov 21, 2019 | 120.37 | 120.92 | 118.10 | 119.90 | 1,237,551 | -0.94(-0.78%) |
Nov 20, 2019 | 117.47 | 122.26 | 117.47 | 120.84 | 1,614,985 | +2.96(+2.51%) |
Nov 19, 2019 | 116.03 | 118.31 | 114.55 | 117.88 | 1,497,354 | +2.15(+1.86%) |
Nov 18, 2019 | 115.10 | 117.00 | 115.00 | 115.73 | 1,437,611 | +0.98(+0.85%) |
Nov 15, 2019 | 113.96 | 114.81 | 113.05 | 114.75 | 952,800 | +1.46(+1.29%) |
Nov 14, 2019 | 112.20 | 113.43 | 111.58 | 113.29 | 1,363,114 | +1.08(+0.96%) |
Nov 13, 2019 | 110.50 | 113.12 | 108.53 | 112.21 | 1,143,891 | +1.57(+1.42%) |
Nov 12, 2019 | 108.67 | 111.80 | 107.68 | 110.64 | 1,125,964 | +2.34(+2.16%) |
Nov 11, 2019 | 107.80 | 108.95 | 106.84 | 108.30 | 620,099 | -0.04(-0.04%) |
Nov 08, 2019 | 104.13 | 108.60 | 103.22 | 108.34 | 843,800 | +4.28(+4.11%) |
Nov 07, 2019 | 108.25 | 108.38 | 103.69 | 104.06 | 930,122 | -4.00(-3.70%) |
Nov 06, 2019 | 106.32 | 108.16 | 105.11 | 108.06 | 998,489 | +1.74(+1.64%) |
Nov 05, 2019 | 107.07 | 107.19 | 105.78 | 106.32 | 452,313 | -0.17(-0.16%) |
Nov 04, 2019 | 106.90 | 107.85 | 106.15 | 106.49 | 868,549 | +0.04(+0.04%) |
Nov 01, 2019 | 107.48 | 107.55 | 105.51 | 106.45 | 871,200 | -0.95(-0.88%) |
Oct 31, 2019 | 104.13 | 107.46 | 103.27 | 107.40 | 956,937 | +2.80(+2.68%) |
Oct 30, 2019 | 104.10 | 106.39 | 102.02 | 104.60 | 1,382,423 | -0.63(-0.60%) |
Oct 29, 2019 | 105.75 | 108.79 | 104.43 | 105.23 | 896,559 | -0.54(-0.51%) |
Oct 28, 2019 | 102.54 | 105.95 | 101.59 | 105.77 | 1,168,973 | +3.15(+3.07%) |
Oct 25, 2019 | 99.32 | 102.72 | 99.32 | 102.62 | 757,500 | +2.35(+2.34%) |
Oct 24, 2019 | 100.69 | 101.30 | 99.27 | 100.27 | 803,494 | +0.31(+0.31%) |
Oct 23, 2019 | 97.46 | 100.31 | 96.84 | 99.96 | 1,152,143 | +1.32(+1.34%) |
Oct 22, 2019 | 100.96 | 102.42 | 97.61 | 98.64 | 1,237,026 | -2.25(-2.23%) |
Oct 21, 2019 | 96.51 | 102.84 | 96.50 | 100.89 | 5,895,915 | +13.49(+15.43%) |
Oct 18, 2019 | 86.05 | 88.68 | 84.91 | 87.40 | 1,338,900 | +1.46(+1.70%) |
Oct 17, 2019 | 84.89 | 86.48 | 84.21 | 85.94 | 829,437 | +2.08(+2.48%) |
Oct 16, 2019 | 83.26 | 84.57 | 82.54 | 83.86 | 928,926 | +0.48(+0.58%) |
Oct 15, 2019 | 82.70 | 83.40 | 82.01 | 83.38 | 916,715 | +0.96(+1.16%) |
Oct 14, 2019 | 82.43 | 83.61 | 82.01 | 82.42 | 453,470 | -0.18(-0.22%) |
Oct 11, 2019 | 81.78 | 83.55 | 81.78 | 82.60 | 989,700 | +1.05(+1.29%) |
Oct 10, 2019 | 80.42 | 81.69 | 80.02 | 81.55 | 868,721 | +1.28(+1.59%) |
Oct 09, 2019 | 81.35 | 81.74 | 79.34 | 80.27 | 627,635 | -0.62(-0.77%) |
Oct 08, 2019 | 84.02 | 84.10 | 80.82 | 80.89 | 1,016,714 | -3.54(-4.19%) |
Oct 07, 2019 | 83.90 | 85.68 | 83.66 | 84.43 | 1,115,921 | +0.11(+0.13%) |
Oct 04, 2019 | 84.53 | 85.87 | 82.63 | 84.32 | 1,051,200 | -0.68(-0.80%) |
Oct 03, 2019 | 83.85 | 86.25 | 83.85 | 85.00 | 1,082,391 | +0.46(+0.54%) |
Oct 02, 2019 | 85.26 | 85.74 | 83.04 | 84.54 | 1,092,575 | -1.46(-1.70%) |