Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 113.21 | 115.52 | 112.85 | 115.37 | 1,092,500 | +1.07(+0.94%) |
Dec 30, 2019 | 118.94 | 119.10 | 112.51 | 114.30 | 1,893,752 | -5.62(-4.69%) |
Dec 27, 2019 | 121.46 | 121.79 | 118.50 | 119.92 | 1,489,100 | -0.48(-0.40%) |
Dec 26, 2019 | 120.32 | 122.37 | 120.00 | 120.40 | 1,068,309 | +1.38(+1.16%) |
Dec 24, 2019 | 118.09 | 120.18 | 117.48 | 119.02 | 608,600 | +0.93(+0.79%) |
Dec 23, 2019 | 116.68 | 118.92 | 116.31 | 118.09 | 1,072,307 | +1.87(+1.61%) |
Dec 20, 2019 | 116.25 | 117.93 | 115.74 | 116.22 | 1,351,700 | +0.47(+0.41%) |
Dec 19, 2019 | 115.83 | 116.24 | 113.79 | 115.75 | 1,059,752 | +0.35(+0.30%) |
Dec 18, 2019 | 114.64 | 116.85 | 114.27 | 115.40 | 1,112,958 | +1.30(+1.14%) |
Dec 17, 2019 | 116.89 | 116.89 | 113.89 | 114.10 | 1,276,164 | -2.13(-1.83%) |
Dec 16, 2019 | 116.99 | 117.80 | 115.14 | 116.23 | 1,616,963 | -0.46(-0.39%) |
Dec 13, 2019 | 113.88 | 117.22 | 113.85 | 116.69 | 1,294,600 | +3.44(+3.04%) |
Dec 12, 2019 | 117.75 | 117.85 | 112.59 | 113.25 | 1,901,520 | -4.40(-3.74%) |
Dec 11, 2019 | 120.46 | 120.46 | 115.12 | 117.65 | 1,432,263 | -1.96(-1.64%) |
Dec 10, 2019 | 121.50 | 122.44 | 118.00 | 119.61 | 1,764,489 | -1.41(-1.17%) |
Dec 09, 2019 | 118.29 | 122.25 | 118.07 | 121.02 | 1,985,779 | +2.71(+2.29%) |
Dec 06, 2019 | 119.36 | 121.40 | 116.59 | 118.31 | 3,543,500 | -0.85(-0.71%) |
Dec 05, 2019 | 121.14 | 123.08 | 118.81 | 119.16 | 2,015,552 | -2.69(-2.21%) |
Dec 04, 2019 | 125.89 | 126.39 | 120.21 | 121.85 | 1,789,373 | -2.94(-2.36%) |
Dec 03, 2019 | 118.46 | 125.17 | 117.63 | 124.79 | 1,482,721 | +2.84(+2.33%) |
Dec 02, 2019 | 129.24 | 129.29 | 118.85 | 121.95 | 2,708,993 | -7.83(-6.03%) |
Nov 29, 2019 | 130.00 | 131.55 | 129.38 | 129.78 | 543,900 | -0.18(-0.14%) |
Nov 27, 2019 | 130.02 | 131.10 | 127.86 | 129.96 | 998,700 | -0.36(-0.28%) |
Nov 26, 2019 | 129.66 | 131.52 | 129.01 | 130.32 | 1,610,332 | +1.70(+1.32%) |
Nov 25, 2019 | 128.39 | 129.66 | 127.43 | 128.62 | 1,089,227 | +0.95(+0.74%) |
Nov 22, 2019 | 128.58 | 129.79 | 125.62 | 127.67 | 1,220,300 | -0.21(-0.16%) |
Nov 21, 2019 | 129.49 | 130.21 | 126.75 | 127.88 | 1,279,787 | -1.53(-1.18%) |
Nov 20, 2019 | 126.00 | 129.79 | 125.18 | 129.41 | 2,383,425 | +3.33(+2.64%) |
Nov 19, 2019 | 122.89 | 128.17 | 122.72 | 126.08 | 3,611,759 | +4.93(+4.07%) |
Nov 18, 2019 | 115.00 | 122.99 | 114.90 | 121.15 | 2,659,609 | +3.63(+3.09%) |
Nov 15, 2019 | 116.78 | 117.55 | 114.60 | 117.52 | 827,400 | +1.56(+1.35%) |
Nov 14, 2019 | 116.71 | 117.55 | 115.78 | 115.96 | 902,492 | -0.74(-0.63%) |
Nov 13, 2019 | 114.31 | 117.42 | 113.67 | 116.70 | 1,789,260 | +3.24(+2.86%) |
Nov 12, 2019 | 111.11 | 114.05 | 111.04 | 113.46 | 1,366,255 | +2.56(+2.31%) |
Nov 11, 2019 | 109.10 | 112.49 | 107.66 | 110.90 | 1,396,984 | +1.24(+1.13%) |
Nov 08, 2019 | 106.00 | 110.31 | 104.54 | 109.66 | 2,028,500 | +4.44(+4.22%) |
Nov 07, 2019 | 107.45 | 108.63 | 104.93 | 105.22 | 1,067,162 | -3.01(-2.78%) |
Nov 06, 2019 | 106.90 | 109.38 | 106.15 | 108.23 | 1,164,319 | +1.43(+1.34%) |
Nov 05, 2019 | 107.59 | 108.96 | 104.33 | 106.80 | 1,605,350 | -0.47(-0.44%) |
Nov 04, 2019 | 112.00 | 112.25 | 106.73 | 107.27 | 1,894,273 | -3.80(-3.42%) |
Nov 01, 2019 | 109.56 | 111.87 | 108.30 | 111.07 | 1,338,700 | +2.00(+1.83%) |
Oct 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 1,412,576 | -3.24(-2.88%) |
Oct 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 1,943,639 | +4.85(+4.51%) |
Oct 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 1,638,774 | +0.21(+0.20%) |
Oct 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 1,297,751 | -0.74(-0.69%) |
Oct 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 1,456,600 | -0.01(-0.01%) |
Oct 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 2,426,792 | +7.21(+7.15%) |
Oct 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 2,163,487 | +1.50(+1.51%) |
Oct 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 3,106,336 | -1.87(-1.85%) |
Oct 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 2,674,024 | +2.60(+2.64%) |
Oct 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 5,128,000 | -6.43(-6.12%) |
Oct 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 2,383,831 | -1.41(-1.33%) |
Oct 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 4,341,221 | -9.46(-8.17%) |
Oct 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 2,420,209 | +0.09(+0.08%) |
Oct 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 2,011,347 | -0.47(-0.40%) |
Oct 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 2,093,600 | +1.67(+1.46%) |
Oct 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 2,558,383 | -3.45(-2.92%) |
Oct 09, 2019 | 116.01 | 119.46 | 114.00 | 118.02 | 2,978,208 | +2.83(+2.46%) |
Oct 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 3,534,433 | -3.88(-3.26%) |
Oct 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 3,611,946 | +2.54(+2.18%) |
Oct 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 4,996,200 | +2.38(+2.08%) |
Oct 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 7,974,192 | +11.09(+10.76%) |
Oct 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 2,933,826 | -0.63(-0.61%) |