Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.82 | 119.22 | 117.65 | 119.22 | 387,002 | +0.75(+0.63%) |
Dec 30, 2019 | 118.30 | 118.48 | 116.76 | 118.48 | 426,705 | +0.41(+0.34%) |
Dec 27, 2019 | 118.32 | 118.73 | 117.88 | 118.07 | 379,755 | -0.21(-0.18%) |
Dec 26, 2019 | 118.23 | 118.28 | 117.56 | 118.28 | 288,204 | +0.08(+0.07%) |
Dec 24, 2019 | 117.40 | 118.22 | 116.75 | 118.20 | 318,358 | +0.67(+0.57%) |
Dec 23, 2019 | 118.02 | 118.76 | 116.56 | 117.53 | 577,379 | -0.72(-0.60%) |
Dec 20, 2019 | 120.71 | 120.71 | 117.09 | 118.25 | 1,335,837 | +1.45(+1.24%) |
Dec 19, 2019 | 115.72 | 117.07 | 114.90 | 116.80 | 681,037 | +1.12(+0.97%) |
Dec 18, 2019 | 115.83 | 116.00 | 114.77 | 115.68 | 672,731 | -0.28(-0.24%) |
Dec 17, 2019 | 116.73 | 117.12 | 115.15 | 115.95 | 1,080,078 | -0.38(-0.32%) |
Dec 16, 2019 | 114.53 | 116.39 | 113.92 | 116.33 | 839,752 | +1.58(+1.38%) |
Dec 13, 2019 | 115.30 | 115.57 | 113.40 | 114.75 | 485,841 | +0.08(+0.07%) |
Dec 12, 2019 | 114.53 | 115.29 | 113.46 | 114.67 | 746,880 | -0.28(-0.24%) |
Dec 11, 2019 | 114.75 | 115.37 | 113.91 | 114.95 | 517,802 | +0.04(+0.03%) |
Dec 10, 2019 | 118.16 | 118.97 | 114.91 | 114.91 | 763,355 | -3.97(-3.34%) |
Dec 09, 2019 | 119.20 | 121.06 | 118.17 | 118.89 | 494,317 | -0.92(-0.77%) |
Dec 06, 2019 | 119.81 | 120.22 | 118.56 | 119.81 | 448,399 | +0.72(+0.60%) |
Dec 05, 2019 | 119.89 | 120.61 | 118.57 | 119.09 | 547,217 | -0.37(-0.31%) |
Dec 04, 2019 | 118.59 | 120.18 | 118.59 | 119.46 | 497,613 | +0.17(+0.14%) |
Dec 03, 2019 | 118.61 | 119.81 | 117.95 | 119.29 | 726,945 | +0.78(+0.66%) |
Dec 02, 2019 | 117.28 | 118.83 | 116.39 | 118.51 | 625,113 | +0.38(+0.32%) |
Nov 29, 2019 | 117.27 | 119.64 | 115.26 | 118.13 | 423,135 | +0.46(+0.39%) |
Nov 27, 2019 | 118.79 | 118.83 | 115.87 | 117.67 | 675,064 | -1.07(-0.90%) |
Nov 26, 2019 | 122.82 | 123.05 | 117.43 | 118.75 | 3,271,958 | -3.86(-3.14%) |
Nov 25, 2019 | 123.31 | 123.71 | 121.67 | 122.60 | 739,194 | -0.01(-0.01%) |
Nov 22, 2019 | 121.41 | 123.16 | 121.41 | 122.61 | 773,537 | +0.61(+0.50%) |
Nov 21, 2019 | 122.27 | 122.83 | 121.40 | 122.00 | 686,829 | -0.17(-0.14%) |
Nov 20, 2019 | 120.16 | 122.47 | 120.16 | 122.17 | 804,587 | +0.81(+0.67%) |
Nov 19, 2019 | 120.86 | 121.45 | 119.23 | 121.35 | 720,753 | +2.01(+1.69%) |
Nov 18, 2019 | 118.88 | 120.08 | 118.58 | 119.34 | 723,233 | +0.97(+0.82%) |
Nov 15, 2019 | 117.35 | 118.52 | 117.00 | 118.37 | 769,701 | +1.95(+1.68%) |
Nov 14, 2019 | 116.78 | 116.78 | 115.62 | 116.42 | 553,250 | +0.12(+0.10%) |
Nov 13, 2019 | 115.19 | 116.41 | 114.79 | 116.30 | 483,383 | +1.51(+1.31%) |
Nov 12, 2019 | 113.93 | 115.22 | 112.96 | 114.80 | 432,232 | +0.77(+0.68%) |
Nov 11, 2019 | 113.89 | 115.32 | 113.42 | 114.02 | 415,745 | +0.22(+0.19%) |
Nov 08, 2019 | 114.78 | 114.78 | 113.05 | 113.81 | 455,966 | -0.51(-0.45%) |
Nov 07, 2019 | 113.59 | 114.40 | 112.56 | 114.32 | 785,901 | +0.94(+0.83%) |
Nov 06, 2019 | 113.70 | 114.33 | 113.10 | 113.38 | 717,861 | -0.80(-0.70%) |
Nov 05, 2019 | 112.19 | 114.18 | 111.69 | 114.18 | 719,281 | +1.72(+1.53%) |
Nov 04, 2019 | 114.17 | 114.76 | 111.53 | 112.46 | 597,410 | -1.32(-1.16%) |
Nov 01, 2019 | 118.35 | 118.35 | 111.39 | 113.78 | 1,038,516 | -0.30(-0.26%) |
Oct 31, 2019 | 116.17 | 116.74 | 113.74 | 114.07 | 975,264 | -1.48(-1.28%) |
Oct 30, 2019 | 112.57 | 115.88 | 112.18 | 115.55 | 580,623 | +2.77(+2.46%) |
Oct 29, 2019 | 112.48 | 113.93 | 112.17 | 112.78 | 730,405 | +0.61(+0.55%) |
Oct 28, 2019 | 113.48 | 113.59 | 111.14 | 112.16 | 661,525 | -0.87(-0.77%) |
Oct 25, 2019 | 114.92 | 115.09 | 112.68 | 113.03 | 439,713 | -1.59(-1.38%) |
Oct 24, 2019 | 113.61 | 115.24 | 112.81 | 114.62 | 264,219 | +1.66(+1.47%) |
Oct 23, 2019 | 112.93 | 113.88 | 112.32 | 112.96 | 464,469 | -0.64(-0.57%) |
Oct 22, 2019 | 114.89 | 115.87 | 113.56 | 113.61 | 434,501 | -0.58(-0.51%) |
Oct 21, 2019 | 116.46 | 116.46 | 113.93 | 114.19 | 622,697 | -1.49(-1.28%) |
Oct 18, 2019 | 114.67 | 116.12 | 114.67 | 115.68 | 381,166 | +0.32(+0.27%) |
Oct 17, 2019 | 114.36 | 116.25 | 113.77 | 115.36 | 319,108 | +0.96(+0.84%) |
Oct 16, 2019 | 114.15 | 114.83 | 113.09 | 114.40 | 639,177 | +0.43(+0.37%) |
Oct 15, 2019 | 113.95 | 115.66 | 113.95 | 113.97 | 461,829 | -0.13(-0.11%) |
Oct 14, 2019 | 114.55 | 116.22 | 114.02 | 114.10 | 330,060 | -0.42(-0.36%) |
Oct 11, 2019 | 116.87 | 116.87 | 113.51 | 114.52 | 697,425 | -1.47(-1.26%) |
Oct 10, 2019 | 115.18 | 117.26 | 115.18 | 115.98 | 538,553 | -0.07(-0.06%) |
Oct 09, 2019 | 116.19 | 116.77 | 115.39 | 116.05 | 468,443 | +0.66(+0.58%) |
Oct 08, 2019 | 115.94 | 117.14 | 113.46 | 115.39 | 565,885 | -1.75(-1.50%) |
Oct 07, 2019 | 114.33 | 117.34 | 114.33 | 117.14 | 631,283 | +1.95(+1.69%) |
Oct 04, 2019 | 114.69 | 116.85 | 114.42 | 115.19 | 687,633 | +0.12(+0.10%) |
Oct 03, 2019 | 111.75 | 115.30 | 111.75 | 115.07 | 700,923 | +3.33(+2.98%) |
Oct 02, 2019 | 114.10 | 115.18 | 111.67 | 111.75 | 987,891 | -2.75(-2.41%) |