Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.90 | 108.30 | 102.31 | 105.80 | 117,490 | +2.10(+2.03%) |
Dec 30, 2019 | 100.40 | 106.10 | 100.40 | 103.70 | 93,192 | +0.70(+0.68%) |
Dec 27, 2019 | 102.50 | 105.10 | 101.80 | 103.00 | 82,170 | -0.30(-0.29%) |
Dec 26, 2019 | 105.10 | 105.20 | 102.30 | 103.30 | 107,550 | -3.00(-2.82%) |
Dec 24, 2019 | 107.20 | 107.50 | 105.90 | 106.30 | 62,840 | -1.80(-1.67%) |
Dec 23, 2019 | 110.70 | 111.20 | 107.80 | 108.10 | 118,762 | -2.10(-1.91%) |
Dec 20, 2019 | 108.00 | 111.60 | 108.00 | 110.20 | 132,600 | +3.10(+2.89%) |
Dec 19, 2019 | 107.60 | 108.40 | 105.30 | 107.10 | 90,223 | -0.90(-0.83%) |
Dec 18, 2019 | 109.90 | 110.80 | 106.70 | 108.00 | 165,801 | -0.40(-0.37%) |
Dec 17, 2019 | 110.00 | 110.40 | 107.70 | 108.40 | 203,337 | -3.70(-3.30%) |
Dec 16, 2019 | 112.20 | 112.60 | 111.20 | 112.10 | 95,113 | -2.50(-2.18%) |
Dec 13, 2019 | 117.00 | 117.22 | 110.51 | 114.60 | 196,700 | -3.30(-2.80%) |
Dec 12, 2019 | 119.80 | 120.20 | 115.20 | 117.90 | 148,860 | -2.70(-2.24%) |
Dec 11, 2019 | 119.10 | 124.70 | 118.30 | 120.60 | 174,017 | +2.90(+2.46%) |
Dec 10, 2019 | 120.00 | 121.00 | 116.40 | 117.70 | 139,191 | -1.90(-1.59%) |
Dec 09, 2019 | 121.50 | 121.60 | 118.10 | 119.60 | 110,341 | +0.20(+0.17%) |
Dec 06, 2019 | 126.00 | 126.00 | 114.30 | 119.40 | 362,040 | -4.30(-3.48%) |
Dec 05, 2019 | 120.20 | 125.00 | 119.20 | 123.70 | 198,137 | +0.00(+0.00%) |
Dec 04, 2019 | 128.40 | 128.90 | 121.80 | 123.70 | 418,144 | -15.60(-11.20%) |
Dec 03, 2019 | 142.60 | 145.50 | 135.60 | 139.30 | 102,750 | -2.66(-1.87%) |
Dec 02, 2019 | 138.00 | 144.30 | 137.50 | 141.96 | 105,968 | -3.24(-2.23%) |
Nov 29, 2019 | 135.00 | 147.50 | 135.00 | 145.20 | 270,600 | +16.30(+12.65%) |
Nov 27, 2019 | 128.00 | 132.40 | 125.80 | 128.90 | 126,610 | +1.90(+1.50%) |
Nov 26, 2019 | 127.20 | 130.60 | 125.80 | 127.00 | 181,462 | -2.60(-2.01%) |
Nov 25, 2019 | 132.10 | 134.10 | 128.60 | 129.60 | 155,152 | +0.00(+0.00%) |
Nov 22, 2019 | 126.90 | 132.60 | 126.50 | 129.60 | 188,050 | +2.60(+2.05%) |
Nov 21, 2019 | 132.20 | 133.50 | 125.40 | 127.00 | 267,364 | -10.10(-7.37%) |
Nov 20, 2019 | 146.20 | 147.80 | 134.30 | 137.10 | 282,796 | -13.20(-8.78%) |
Nov 19, 2019 | 145.50 | 152.00 | 144.40 | 150.30 | 213,216 | +11.20(+8.05%) |
Nov 18, 2019 | 136.00 | 141.10 | 135.20 | 139.10 | 161,703 | +6.60(+4.98%) |
Nov 15, 2019 | 139.80 | 140.00 | 131.20 | 132.50 | 164,460 | -6.50(-4.68%) |
Nov 14, 2019 | 134.50 | 140.90 | 133.50 | 139.00 | 140,745 | +2.10(+1.53%) |
Nov 13, 2019 | 142.30 | 142.40 | 135.00 | 136.90 | 131,810 | -3.30(-2.35%) |
Nov 12, 2019 | 137.00 | 142.10 | 134.90 | 140.20 | 91,866 | +0.40(+0.29%) |
Nov 11, 2019 | 143.00 | 143.40 | 136.60 | 139.80 | 90,655 | +3.68(+2.70%) |
Nov 08, 2019 | 145.00 | 148.00 | 135.87 | 136.12 | 136,260 | -3.68(-2.63%) |
Nov 07, 2019 | 136.60 | 140.40 | 133.00 | 139.80 | 157,410 | -3.00(-2.10%) |
Nov 06, 2019 | 137.30 | 145.70 | 133.40 | 142.80 | 197,667 | +4.70(+3.40%) |
Nov 05, 2019 | 138.70 | 139.00 | 135.60 | 138.10 | 74,260 | -4.60(-3.22%) |
Nov 04, 2019 | 139.60 | 143.40 | 136.30 | 142.70 | 306,179 | -3.80(-2.59%) |
Nov 01, 2019 | 157.30 | 157.80 | 144.50 | 146.50 | 137,190 | -17.70(-10.78%) |
Oct 31, 2019 | 160.30 | 167.00 | 159.81 | 164.20 | 111,115 | +6.70(+4.25%) |
Oct 30, 2019 | 152.80 | 160.40 | 152.60 | 157.50 | 153,994 | +4.90(+3.21%) |
Oct 29, 2019 | 157.60 | 158.13 | 148.90 | 152.60 | 128,522 | +2.83(+1.89%) |
Oct 28, 2019 | 143.00 | 151.50 | 141.70 | 149.77 | 72,447 | +6.37(+4.44%) |
Oct 25, 2019 | 148.30 | 151.70 | 143.20 | 143.40 | 111,060 | -3.50(-2.38%) |
Oct 24, 2019 | 148.30 | 149.40 | 145.00 | 146.90 | 104,642 | -3.70(-2.46%) |
Oct 23, 2019 | 166.50 | 166.70 | 148.60 | 150.60 | 174,452 | -13.10(-8.00%) |
Oct 22, 2019 | 165.50 | 168.30 | 159.70 | 163.70 | 108,430 | -6.90(-4.04%) |
Oct 21, 2019 | 177.80 | 178.00 | 169.80 | 170.60 | 69,232 | +1.00(+0.59%) |
Oct 18, 2019 | 165.40 | 173.20 | 163.30 | 169.60 | 69,450 | +2.60(+1.56%) |
Oct 17, 2019 | 176.90 | 179.50 | 166.11 | 167.00 | 67,233 | -10.50(-5.92%) |
Oct 16, 2019 | 178.20 | 178.20 | 169.50 | 177.50 | 51,830 | +0.40(+0.23%) |
Oct 15, 2019 | 173.70 | 179.50 | 169.40 | 177.10 | 44,318 | +4.80(+2.79%) |
Oct 14, 2019 | 173.00 | 178.00 | 170.50 | 172.30 | 64,267 | +10.10(+6.23%) |
Oct 11, 2019 | 170.70 | 170.70 | 160.50 | 162.20 | 94,900 | -11.10(-6.41%) |
Oct 10, 2019 | 177.80 | 180.40 | 172.60 | 173.30 | 57,607 | -10.60(-5.76%) |
Oct 09, 2019 | 174.90 | 186.80 | 172.90 | 183.90 | 119,555 | -4.30(-2.28%) |
Oct 08, 2019 | 190.00 | 192.00 | 182.20 | 188.20 | 46,899 | +6.70(+3.69%) |
Oct 07, 2019 | 177.00 | 184.20 | 169.50 | 181.50 | 68,488 | -0.10(-0.06%) |
Oct 04, 2019 | 180.00 | 190.10 | 176.20 | 181.60 | 49,540 | -5.50(-2.94%) |
Oct 03, 2019 | 191.70 | 201.30 | 184.40 | 187.10 | 77,110 | +3.00(+1.63%) |
Oct 02, 2019 | 174.20 | 188.60 | 174.20 | 184.10 | 73,258 | +9.30(+5.32%) |