Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.37 | 115.76 | 114.65 | 115.63 | 2,370,900 | +0.16(+0.14%) |
Dec 30, 2019 | 116.61 | 116.71 | 115.13 | 115.47 | 1,656,027 | -1.61(-1.38%) |
Dec 27, 2019 | 116.31 | 117.22 | 115.29 | 117.08 | 1,563,600 | +1.05(+0.90%) |
Dec 26, 2019 | 116.50 | 116.78 | 115.54 | 116.03 | 1,888,895 | -0.60(-0.51%) |
Dec 24, 2019 | 116.04 | 116.63 | 115.63 | 116.63 | 532,000 | +0.30(+0.26%) |
Dec 23, 2019 | 116.59 | 117.01 | 115.83 | 116.33 | 1,451,354 | -0.34(-0.29%) |
Dec 20, 2019 | 117.08 | 117.20 | 115.89 | 116.67 | 5,097,300 | +0.17(+0.15%) |
Dec 19, 2019 | 116.14 | 116.70 | 115.75 | 116.50 | 2,574,084 | +0.61(+0.53%) |
Dec 18, 2019 | 116.62 | 117.15 | 115.76 | 115.89 | 2,120,175 | -0.89(-0.76%) |
Dec 17, 2019 | 116.95 | 117.15 | 115.66 | 116.78 | 2,434,725 | +0.27(+0.23%) |
Dec 16, 2019 | 117.10 | 118.00 | 115.58 | 116.51 | 2,271,726 | -0.24(-0.21%) |
Dec 13, 2019 | 114.83 | 116.89 | 113.60 | 116.75 | 2,346,200 | +1.57(+1.36%) |
Dec 12, 2019 | 114.32 | 115.46 | 113.91 | 115.18 | 1,934,789 | +0.57(+0.50%) |
Dec 11, 2019 | 113.90 | 114.73 | 112.60 | 114.61 | 2,808,713 | +0.77(+0.68%) |
Dec 10, 2019 | 114.10 | 114.98 | 113.52 | 113.84 | 1,743,734 | -0.91(-0.79%) |
Dec 09, 2019 | 114.39 | 115.49 | 114.15 | 114.75 | 3,281,316 | +0.26(+0.23%) |
Dec 06, 2019 | 115.55 | 115.89 | 114.29 | 114.49 | 2,264,900 | -0.30(-0.26%) |
Dec 05, 2019 | 115.11 | 115.54 | 114.10 | 114.79 | 2,037,056 | +0.00(+0.00%) |
Dec 04, 2019 | 114.58 | 115.25 | 114.23 | 114.79 | 2,114,116 | +0.37(+0.32%) |
Dec 03, 2019 | 114.59 | 114.97 | 113.35 | 114.42 | 3,047,486 | +0.14(+0.12%) |
Dec 02, 2019 | 116.14 | 116.37 | 112.97 | 114.28 | 2,681,516 | -1.96(-1.69%) |
Nov 29, 2019 | 116.12 | 117.04 | 115.86 | 116.24 | 1,193,200 | -0.08(-0.07%) |
Nov 27, 2019 | 116.17 | 116.35 | 114.54 | 116.32 | 2,030,400 | -0.13(-0.11%) |
Nov 26, 2019 | 114.74 | 116.95 | 114.51 | 116.45 | 8,239,215 | +1.71(+1.49%) |
Nov 25, 2019 | 114.03 | 115.10 | 114.03 | 114.74 | 2,463,576 | +0.82(+0.72%) |
Nov 22, 2019 | 114.04 | 114.39 | 112.63 | 113.92 | 2,486,700 | -0.16(-0.14%) |
Nov 21, 2019 | 115.78 | 116.20 | 113.84 | 114.08 | 2,608,053 | -1.27(-1.10%) |
Nov 20, 2019 | 115.61 | 116.76 | 114.82 | 115.35 | 2,354,084 | -0.69(-0.59%) |
Nov 19, 2019 | 114.90 | 116.24 | 114.23 | 116.04 | 2,181,156 | +1.54(+1.34%) |
Nov 18, 2019 | 114.32 | 115.00 | 113.72 | 114.50 | 2,221,690 | +0.59(+0.52%) |
Nov 15, 2019 | 114.88 | 115.00 | 112.20 | 113.91 | 3,246,600 | -0.19(-0.17%) |
Nov 14, 2019 | 112.32 | 114.29 | 110.81 | 114.10 | 3,653,579 | +2.77(+2.49%) |
Nov 13, 2019 | 110.39 | 111.75 | 110.34 | 111.33 | 3,429,006 | +0.68(+0.61%) |
Nov 12, 2019 | 110.58 | 111.32 | 109.92 | 110.65 | 2,448,861 | +0.40(+0.36%) |
Nov 11, 2019 | 110.47 | 111.26 | 108.68 | 110.25 | 3,503,311 | -0.36(-0.33%) |
Nov 08, 2019 | 109.01 | 110.66 | 108.80 | 110.61 | 4,201,000 | +0.96(+0.88%) |
Nov 07, 2019 | 108.00 | 111.45 | 106.61 | 109.65 | 8,463,634 | +4.74(+4.52%) |
Nov 06, 2019 | 103.90 | 105.04 | 103.44 | 104.91 | 2,911,872 | +0.91(+0.87%) |
Nov 05, 2019 | 105.30 | 105.82 | 102.84 | 104.00 | 3,027,987 | -1.29(-1.23%) |
Nov 04, 2019 | 107.57 | 107.59 | 105.13 | 105.29 | 2,165,534 | -1.56(-1.46%) |
Nov 01, 2019 | 106.80 | 107.03 | 105.71 | 106.85 | 2,006,200 | +0.71(+0.67%) |
Oct 31, 2019 | 106.41 | 107.44 | 105.67 | 106.14 | 3,296,816 | -0.16(-0.15%) |
Oct 30, 2019 | 105.27 | 106.53 | 104.37 | 106.30 | 2,204,171 | +0.95(+0.90%) |
Oct 29, 2019 | 102.39 | 106.86 | 102.12 | 105.35 | 3,881,988 | +2.89(+2.82%) |
Oct 28, 2019 | 103.03 | 103.38 | 102.01 | 102.46 | 1,612,578 | -0.05(-0.05%) |
Oct 25, 2019 | 102.74 | 103.43 | 101.77 | 102.51 | 2,602,200 | -0.94(-0.91%) |
Oct 24, 2019 | 101.71 | 103.58 | 101.28 | 103.45 | 2,632,267 | +2.35(+2.32%) |
Oct 23, 2019 | 100.49 | 101.56 | 100.29 | 101.10 | 3,533,026 | +0.31(+0.31%) |
Oct 22, 2019 | 104.25 | 104.65 | 100.03 | 100.79 | 4,321,291 | -3.65(-3.49%) |
Oct 21, 2019 | 106.73 | 106.83 | 103.21 | 104.44 | 2,732,573 | -1.23(-1.16%) |
Oct 18, 2019 | 107.16 | 107.23 | 104.59 | 105.67 | 4,536,700 | -0.52(-0.49%) |
Oct 17, 2019 | 106.53 | 107.11 | 105.91 | 106.19 | 2,012,420 | -0.36(-0.34%) |
Oct 16, 2019 | 106.02 | 106.71 | 105.02 | 106.55 | 2,352,889 | -0.34(-0.32%) |
Oct 15, 2019 | 106.85 | 107.10 | 105.92 | 106.89 | 2,765,303 | +0.87(+0.82%) |
Oct 14, 2019 | 105.81 | 106.66 | 105.60 | 106.02 | 3,338,086 | +0.34(+0.32%) |
Oct 11, 2019 | 106.09 | 106.76 | 105.43 | 105.68 | 1,932,300 | +0.54(+0.51%) |
Oct 10, 2019 | 104.04 | 105.56 | 103.64 | 105.14 | 2,160,870 | +0.44(+0.42%) |
Oct 09, 2019 | 103.52 | 105.09 | 103.22 | 104.70 | 1,970,741 | +1.59(+1.54%) |
Oct 08, 2019 | 103.74 | 104.50 | 102.17 | 103.11 | 2,403,913 | -1.48(-1.42%) |
Oct 07, 2019 | 105.00 | 105.31 | 104.02 | 104.59 | 2,535,475 | -1.11(-1.05%) |
Oct 04, 2019 | 103.66 | 105.86 | 103.64 | 105.70 | 3,382,500 | +2.65(+2.57%) |
Oct 03, 2019 | 101.03 | 103.23 | 100.18 | 103.05 | 2,652,853 | +2.09(+2.07%) |
Oct 02, 2019 | 102.27 | 102.34 | 99.75 | 100.96 | 3,673,064 | -2.19(-2.12%) |