Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 113.40 | 114.67 | 113.17 | 114.67 | 1,914,828 | +1.06(+0.93%) |
Dec 30, 2019 | 113.62 | 114.55 | 113.08 | 113.61 | 1,391,059 | +0.00(+0.00%) |
Dec 27, 2019 | 113.18 | 113.91 | 113.02 | 113.61 | 1,412,218 | +0.75(+0.66%) |
Dec 26, 2019 | 112.40 | 113.40 | 112.38 | 112.86 | 1,355,850 | +0.65(+0.58%) |
Dec 24, 2019 | 111.77 | 112.56 | 111.46 | 112.21 | 673,567 | +0.62(+0.55%) |
Dec 23, 2019 | 112.10 | 112.58 | 111.08 | 111.59 | 1,857,175 | -0.40(-0.36%) |
Dec 20, 2019 | 112.60 | 113.07 | 111.33 | 112.00 | 3,684,680 | +0.11(+0.10%) |
Dec 19, 2019 | 111.02 | 111.96 | 110.66 | 111.89 | 2,292,962 | +0.77(+0.69%) |
Dec 18, 2019 | 110.66 | 112.00 | 110.66 | 111.12 | 2,608,135 | -0.24(-0.21%) |
Dec 17, 2019 | 112.40 | 112.40 | 110.81 | 111.36 | 2,940,341 | -0.71(-0.63%) |
Dec 16, 2019 | 111.67 | 112.09 | 110.00 | 112.06 | 3,146,707 | +0.95(+0.85%) |
Dec 13, 2019 | 111.67 | 112.52 | 110.30 | 111.12 | 3,122,443 | +0.26(+0.24%) |
Dec 12, 2019 | 112.06 | 112.92 | 109.62 | 110.86 | 4,018,086 | -1.07(-0.96%) |
Dec 11, 2019 | 112.87 | 113.50 | 111.43 | 111.93 | 4,688,619 | -2.80(-2.44%) |
Dec 10, 2019 | 115.39 | 115.51 | 113.91 | 114.73 | 2,463,043 | -0.58(-0.50%) |
Dec 09, 2019 | 114.30 | 115.56 | 113.64 | 115.31 | 1,357,905 | +1.19(+1.05%) |
Dec 06, 2019 | 113.94 | 115.30 | 113.93 | 114.11 | 1,400,916 | -0.20(-0.18%) |
Dec 05, 2019 | 114.77 | 115.09 | 113.46 | 114.31 | 1,791,793 | -0.49(-0.43%) |
Dec 04, 2019 | 113.27 | 115.42 | 113.13 | 114.81 | 2,225,039 | +0.79(+0.69%) |
Dec 03, 2019 | 114.29 | 114.77 | 112.44 | 114.02 | 2,247,478 | -0.57(-0.50%) |
Dec 02, 2019 | 116.52 | 116.61 | 113.83 | 114.59 | 2,365,283 | -1.81(-1.55%) |
Nov 29, 2019 | 116.09 | 116.69 | 115.52 | 116.40 | 1,025,615 | -0.01(-0.01%) |
Nov 27, 2019 | 116.04 | 116.50 | 115.08 | 116.41 | 1,414,167 | +0.37(+0.32%) |
Nov 26, 2019 | 115.28 | 116.26 | 114.37 | 116.03 | 2,614,244 | +1.15(+1.00%) |
Nov 25, 2019 | 113.83 | 115.34 | 113.26 | 114.88 | 1,965,638 | +1.19(+1.04%) |
Nov 22, 2019 | 113.22 | 114.09 | 111.25 | 113.70 | 1,590,970 | +0.92(+0.81%) |
Nov 21, 2019 | 114.00 | 114.17 | 112.56 | 112.78 | 1,957,391 | -1.32(-1.16%) |
Nov 20, 2019 | 115.71 | 116.00 | 112.29 | 114.11 | 2,340,104 | -2.01(-1.73%) |
Nov 19, 2019 | 118.15 | 118.15 | 115.76 | 116.11 | 1,460,715 | -2.21(-1.87%) |
Nov 18, 2019 | 118.65 | 118.89 | 117.88 | 118.32 | 1,274,556 | -0.22(-0.19%) |
Nov 15, 2019 | 118.46 | 119.12 | 117.79 | 118.55 | 1,343,367 | +0.33(+0.28%) |
Nov 14, 2019 | 117.02 | 118.84 | 116.98 | 118.22 | 1,455,863 | +1.02(+0.87%) |
Nov 13, 2019 | 116.62 | 118.03 | 116.58 | 117.19 | 1,730,456 | +0.56(+0.48%) |
Nov 12, 2019 | 117.90 | 119.16 | 116.45 | 116.63 | 1,994,354 | -1.38(-1.17%) |
Nov 11, 2019 | 117.03 | 118.43 | 116.46 | 118.01 | 1,908,616 | +0.71(+0.60%) |
Nov 08, 2019 | 117.76 | 118.35 | 116.45 | 117.31 | 1,533,765 | -1.12(-0.95%) |
Nov 07, 2019 | 118.10 | 119.24 | 117.65 | 118.43 | 2,088,292 | +0.68(+0.57%) |
Nov 06, 2019 | 118.81 | 119.59 | 117.44 | 117.75 | 2,557,977 | -1.01(-0.85%) |
Nov 05, 2019 | 119.97 | 120.25 | 118.09 | 118.76 | 2,402,443 | -1.25(-1.04%) |
Nov 04, 2019 | 116.86 | 120.27 | 116.45 | 120.02 | 2,390,408 | +3.01(+2.57%) |
Nov 01, 2019 | 115.21 | 117.03 | 114.79 | 117.01 | 1,603,434 | +2.60(+2.27%) |
Oct 31, 2019 | 115.10 | 115.74 | 113.80 | 114.41 | 2,053,230 | -0.38(-0.33%) |
Oct 30, 2019 | 116.93 | 117.50 | 111.36 | 114.79 | 2,483,321 | -1.28(-1.11%) |
Oct 29, 2019 | 116.64 | 117.84 | 115.67 | 116.08 | 1,729,870 | -0.74(-0.63%) |
Oct 28, 2019 | 117.79 | 118.18 | 115.97 | 116.81 | 1,406,830 | -1.31(-1.11%) |
Oct 25, 2019 | 117.25 | 118.26 | 116.51 | 118.12 | 1,542,062 | +0.85(+0.72%) |
Oct 24, 2019 | 117.46 | 117.56 | 115.26 | 117.27 | 1,554,540 | -0.19(-0.16%) |
Oct 23, 2019 | 117.69 | 118.68 | 116.96 | 117.46 | 1,619,231 | +0.14(+0.12%) |
Oct 22, 2019 | 116.30 | 117.39 | 115.24 | 117.32 | 1,595,671 | +1.02(+0.88%) |
Oct 21, 2019 | 114.14 | 116.37 | 114.11 | 116.30 | 1,893,124 | +2.47(+2.17%) |
Oct 18, 2019 | 113.06 | 114.16 | 112.08 | 113.83 | 1,673,893 | +0.84(+0.75%) |
Oct 17, 2019 | 112.85 | 113.42 | 112.65 | 112.99 | 1,193,869 | +0.07(+0.06%) |
Oct 16, 2019 | 112.98 | 113.74 | 112.24 | 112.92 | 1,204,061 | -0.13(-0.11%) |
Oct 15, 2019 | 112.81 | 113.31 | 112.14 | 113.05 | 1,412,113 | +0.18(+0.16%) |
Oct 14, 2019 | 112.64 | 113.00 | 111.14 | 112.87 | 1,517,214 | +0.04(+0.03%) |
Oct 11, 2019 | 112.16 | 114.73 | 111.85 | 112.83 | 1,709,451 | +1.07(+0.96%) |
Oct 10, 2019 | 111.01 | 112.11 | 110.68 | 111.76 | 2,042,431 | +0.92(+0.83%) |
Oct 09, 2019 | 111.39 | 111.64 | 110.31 | 110.84 | 1,599,884 | +0.08(+0.08%) |
Oct 08, 2019 | 112.23 | 112.26 | 110.49 | 110.76 | 2,120,971 | -1.78(-1.59%) |
Oct 07, 2019 | 112.39 | 113.20 | 112.25 | 112.55 | 1,990,131 | +0.17(+0.15%) |
Oct 04, 2019 | 112.41 | 113.14 | 111.47 | 112.38 | 2,806,503 | +0.38(+0.34%) |
Oct 03, 2019 | 113.33 | 113.75 | 111.97 | 112.00 | 2,635,036 | -1.27(-1.12%) |
Oct 02, 2019 | 115.63 | 115.63 | 112.80 | 113.27 | 2,834,446 | -2.42(-2.09%) |