Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 118.82 | 119.26 | 118.23 | 118.66 | 1,027,198 | -0.27(-0.23%) |
Dec 30, 2019 | 119.60 | 119.67 | 117.81 | 118.93 | 1,003,078 | -0.60(-0.50%) |
Dec 27, 2019 | 120.32 | 120.53 | 119.17 | 119.53 | 1,084,682 | -0.46(-0.38%) |
Dec 26, 2019 | 120.75 | 120.75 | 118.91 | 119.99 | 1,042,936 | -0.48(-0.40%) |
Dec 24, 2019 | 119.75 | 120.62 | 118.89 | 120.47 | 1,027,949 | +1.09(+0.91%) |
Dec 23, 2019 | 119.64 | 120.72 | 118.58 | 119.38 | 3,107,477 | +0.32(+0.27%) |
Dec 20, 2019 | 117.56 | 119.20 | 117.44 | 119.06 | 4,045,949 | +1.62(+1.38%) |
Dec 19, 2019 | 117.17 | 117.63 | 116.01 | 117.44 | 2,180,087 | +0.15(+0.13%) |
Dec 18, 2019 | 117.07 | 117.91 | 116.34 | 117.29 | 2,711,516 | -0.13(-0.11%) |
Dec 17, 2019 | 115.96 | 118.39 | 114.72 | 117.42 | 3,995,449 | +1.52(+1.31%) |
Dec 16, 2019 | 116.56 | 116.76 | 115.60 | 115.90 | 2,920,106 | +0.39(+0.34%) |
Dec 13, 2019 | 114.99 | 116.78 | 113.87 | 115.51 | 3,104,547 | +0.26(+0.22%) |
Dec 12, 2019 | 112.67 | 117.19 | 112.02 | 115.25 | 4,984,505 | +2.40(+2.12%) |
Dec 11, 2019 | 110.57 | 113.67 | 110.44 | 112.86 | 3,539,134 | +2.14(+1.93%) |
Dec 10, 2019 | 109.94 | 112.11 | 109.90 | 110.72 | 2,717,608 | +1.16(+1.06%) |
Dec 09, 2019 | 109.93 | 110.75 | 109.06 | 109.56 | 1,237,987 | -0.76(-0.69%) |
Dec 06, 2019 | 110.44 | 111.54 | 110.00 | 110.32 | 2,424,113 | +1.45(+1.33%) |
Dec 05, 2019 | 108.12 | 109.83 | 107.47 | 108.87 | 1,605,390 | +0.77(+0.71%) |
Dec 04, 2019 | 107.77 | 109.41 | 107.44 | 108.10 | 3,046,803 | +1.55(+1.46%) |
Dec 03, 2019 | 105.05 | 106.77 | 103.72 | 106.54 | 2,629,103 | -0.14(-0.13%) |
Dec 02, 2019 | 107.60 | 107.84 | 105.51 | 106.68 | 2,496,539 | -0.76(-0.71%) |
Nov 29, 2019 | 108.27 | 108.70 | 106.92 | 107.44 | 1,186,078 | -1.70(-1.56%) |
Nov 27, 2019 | 108.65 | 109.61 | 108.02 | 109.15 | 1,312,796 | +0.72(+0.67%) |
Nov 26, 2019 | 108.64 | 109.21 | 106.91 | 108.42 | 3,902,853 | -0.42(-0.38%) |
Nov 25, 2019 | 108.26 | 110.84 | 107.83 | 108.84 | 3,417,369 | +1.73(+1.61%) |
Nov 22, 2019 | 106.34 | 107.80 | 105.98 | 107.11 | 2,513,181 | +0.89(+0.84%) |
Nov 21, 2019 | 106.27 | 106.90 | 104.52 | 106.22 | 3,236,411 | -0.45(-0.42%) |
Nov 20, 2019 | 106.44 | 107.95 | 105.11 | 106.66 | 3,995,968 | +0.68(+0.64%) |
Nov 19, 2019 | 108.70 | 109.20 | 105.82 | 105.99 | 4,130,733 | -1.77(-1.65%) |
Nov 18, 2019 | 108.34 | 109.26 | 107.52 | 107.76 | 2,334,075 | -1.45(-1.33%) |
Nov 15, 2019 | 110.70 | 111.08 | 108.59 | 109.21 | 2,223,708 | -0.47(-0.43%) |
Nov 14, 2019 | 109.95 | 110.62 | 108.25 | 109.69 | 2,686,235 | -0.72(-0.66%) |
Nov 13, 2019 | 109.44 | 111.79 | 108.98 | 110.41 | 2,487,444 | -0.16(-0.14%) |
Nov 12, 2019 | 110.58 | 112.33 | 110.10 | 110.57 | 4,644,168 | +0.63(+0.57%) |
Nov 11, 2019 | 109.26 | 110.13 | 108.09 | 109.94 | 3,122,308 | +0.59(+0.54%) |
Nov 08, 2019 | 108.04 | 109.42 | 107.42 | 109.34 | 2,223,600 | +0.20(+0.19%) |
Nov 07, 2019 | 109.87 | 110.64 | 108.45 | 109.14 | 3,355,214 | +0.86(+0.80%) |
Nov 06, 2019 | 109.85 | 110.16 | 107.40 | 108.27 | 3,651,530 | -2.04(-1.85%) |
Nov 05, 2019 | 110.28 | 111.58 | 109.24 | 110.31 | 6,022,648 | +0.73(+0.66%) |
Nov 04, 2019 | 110.19 | 111.45 | 108.26 | 109.58 | 4,022,896 | -0.11(-0.10%) |
Nov 01, 2019 | 107.34 | 110.21 | 106.75 | 109.69 | 5,341,439 | +4.02(+3.80%) |
Oct 31, 2019 | 105.89 | 106.66 | 105.14 | 105.68 | 3,746,119 | -1.05(-0.98%) |
Oct 30, 2019 | 106.49 | 107.93 | 105.88 | 106.73 | 4,405,093 | +0.37(+0.35%) |
Oct 29, 2019 | 106.44 | 110.16 | 105.93 | 106.36 | 10,025,868 | -0.04(-0.03%) |
Oct 28, 2019 | 98.77 | 102.49 | 98.77 | 106.39 | 5,928,081 | +7.99(+8.11%) |
Oct 25, 2019 | 98.24 | 98.83 | 96.65 | 98.41 | 3,866,963 | -0.20(-0.20%) |
Oct 24, 2019 | 96.91 | 98.81 | 96.39 | 98.60 | 3,398,220 | +2.66(+2.77%) |
Oct 23, 2019 | 97.67 | 98.07 | 94.72 | 95.95 | 6,316,834 | -4.25(-4.24%) |
Oct 22, 2019 | 102.44 | 102.68 | 100.09 | 100.19 | 2,350,998 | -2.05(-2.00%) |
Oct 21, 2019 | 102.04 | 102.57 | 101.02 | 102.24 | 1,947,056 | +0.90(+0.89%) |
Oct 18, 2019 | 101.98 | 102.65 | 100.84 | 101.34 | 2,073,001 | -0.74(-0.73%) |
Oct 17, 2019 | 102.27 | 102.73 | 100.92 | 102.08 | 2,292,767 | +1.12(+1.10%) |
Oct 16, 2019 | 103.53 | 104.51 | 100.88 | 100.97 | 3,241,931 | -3.12(-3.00%) |
Oct 15, 2019 | 103.35 | 104.55 | 102.82 | 104.09 | 2,041,141 | +0.68(+0.66%) |
Oct 14, 2019 | 102.13 | 103.69 | 101.74 | 103.41 | 2,340,326 | +0.45(+0.43%) |
Oct 11, 2019 | 101.15 | 104.34 | 101.15 | 102.97 | 4,387,069 | +3.26(+3.27%) |
Oct 10, 2019 | 98.88 | 100.67 | 98.40 | 99.70 | 2,639,756 | +1.20(+1.22%) |
Oct 09, 2019 | 98.73 | 99.12 | 97.38 | 98.50 | 2,262,068 | +2.05(+2.13%) |
Oct 08, 2019 | 99.16 | 99.86 | 96.34 | 96.45 | 3,911,605 | -3.94(-3.93%) |
Oct 07, 2019 | 101.68 | 102.57 | 100.22 | 100.39 | 1,817,122 | -1.76(-1.72%) |
Oct 04, 2019 | 99.99 | 102.24 | 99.62 | 102.15 | 1,847,639 | +2.38(+2.38%) |
Oct 03, 2019 | 99.54 | 99.85 | 97.28 | 99.77 | 3,294,854 | +0.58(+0.58%) |
Oct 02, 2019 | 100.77 | 101.54 | 98.90 | 99.19 | 3,192,696 | -2.11(-2.08%) |