Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.73 | 114.93 | 113.50 | 114.25 | 4,555,668 | -0.61(-0.53%) |
Dec 30, 2019 | 114.96 | 115.80 | 114.43 | 114.86 | 2,857,614 | -0.28(-0.25%) |
Dec 27, 2019 | 114.96 | 115.16 | 114.27 | 115.14 | 2,508,159 | +0.28(+0.25%) |
Dec 26, 2019 | 115.07 | 115.31 | 114.00 | 114.86 | 2,466,463 | +0.30(+0.26%) |
Dec 24, 2019 | 114.87 | 114.87 | 114.02 | 114.56 | 1,844,172 | +0.19(+0.16%) |
Dec 23, 2019 | 115.38 | 115.44 | 114.07 | 114.37 | 4,546,793 | -0.72(-0.63%) |
Dec 20, 2019 | 115.36 | 116.06 | 114.51 | 115.09 | 6,985,388 | +0.40(+0.35%) |
Dec 19, 2019 | 113.81 | 114.94 | 113.50 | 114.69 | 3,694,947 | +0.55(+0.48%) |
Dec 18, 2019 | 114.52 | 115.03 | 113.84 | 114.14 | 4,421,606 | -0.27(-0.23%) |
Dec 17, 2019 | 112.70 | 114.88 | 112.28 | 114.40 | 6,303,600 | +2.16(+1.92%) |
Dec 16, 2019 | 113.88 | 114.06 | 112.25 | 112.25 | 5,036,427 | -1.12(-0.99%) |
Dec 13, 2019 | 112.92 | 113.56 | 112.43 | 113.37 | 3,333,177 | -0.27(-0.23%) |
Dec 12, 2019 | 111.98 | 113.94 | 111.51 | 113.64 | 4,126,616 | +1.53(+1.37%) |
Dec 11, 2019 | 111.75 | 112.19 | 111.15 | 112.10 | 3,160,280 | +0.03(+0.02%) |
Dec 10, 2019 | 112.36 | 112.79 | 111.68 | 112.08 | 4,010,370 | -0.61(-0.54%) |
Dec 09, 2019 | 111.37 | 113.33 | 111.30 | 112.68 | 3,937,392 | +1.27(+1.14%) |
Dec 06, 2019 | 111.54 | 112.64 | 111.27 | 111.42 | 4,831,946 | +0.31(+0.28%) |
Dec 05, 2019 | 111.44 | 111.69 | 110.19 | 111.11 | 2,933,477 | +0.14(+0.13%) |
Dec 04, 2019 | 111.40 | 111.86 | 110.77 | 110.96 | 4,415,964 | +0.43(+0.39%) |
Dec 03, 2019 | 109.25 | 111.02 | 109.01 | 110.54 | 4,791,576 | +0.12(+0.11%) |
Dec 02, 2019 | 112.02 | 112.46 | 110.41 | 110.41 | 4,706,878 | -0.99(-0.89%) |
Nov 29, 2019 | 112.28 | 112.98 | 111.35 | 111.40 | 2,984,856 | -0.79(-0.71%) |
Nov 27, 2019 | 113.31 | 113.31 | 112.07 | 112.19 | 3,857,567 | -1.02(-0.90%) |
Nov 26, 2019 | 111.62 | 113.92 | 111.39 | 113.21 | 8,507,744 | +1.65(+1.48%) |
Nov 25, 2019 | 113.41 | 113.61 | 111.46 | 111.56 | 9,387,268 | -1.63(-1.44%) |
Nov 22, 2019 | 114.02 | 114.02 | 112.53 | 113.19 | 8,457,786 | -0.56(-0.49%) |
Nov 21, 2019 | 112.80 | 114.04 | 112.02 | 113.75 | 12,120,145 | +1.09(+0.96%) |
Nov 20, 2019 | 109.00 | 113.35 | 105.47 | 112.67 | 36,319,528 | +13.88(+14.06%) |
Nov 19, 2019 | 98.39 | 99.00 | 97.45 | 98.78 | 8,278,764 | -0.40(-0.40%) |
Nov 18, 2019 | 100.84 | 101.22 | 99.09 | 99.18 | 7,786,817 | -1.11(-1.10%) |
Nov 15, 2019 | 99.26 | 100.71 | 98.62 | 100.29 | 6,036,382 | +1.86(+1.89%) |
Nov 14, 2019 | 98.08 | 98.55 | 97.06 | 98.43 | 6,737,440 | +2.24(+2.33%) |
Nov 13, 2019 | 96.23 | 96.76 | 94.81 | 96.19 | 4,404,729 | +0.20(+0.21%) |
Nov 12, 2019 | 97.64 | 97.69 | 95.60 | 95.98 | 6,129,021 | -1.86(-1.90%) |
Nov 11, 2019 | 98.00 | 98.21 | 97.23 | 97.85 | 3,479,875 | +0.27(+0.27%) |
Nov 08, 2019 | 97.94 | 98.31 | 96.93 | 97.58 | 3,166,800 | -0.39(-0.40%) |
Nov 07, 2019 | 98.88 | 99.09 | 97.75 | 97.97 | 3,943,692 | +0.07(+0.07%) |
Nov 06, 2019 | 97.35 | 97.98 | 96.86 | 97.90 | 3,650,293 | +0.40(+0.41%) |
Nov 05, 2019 | 96.53 | 97.82 | 96.41 | 97.50 | 3,715,134 | +1.14(+1.19%) |
Nov 04, 2019 | 96.12 | 96.70 | 95.86 | 96.36 | 3,604,311 | +0.84(+0.88%) |
Nov 01, 2019 | 95.73 | 96.00 | 95.17 | 95.52 | 3,503,754 | +0.81(+0.85%) |
Oct 31, 2019 | 95.36 | 95.61 | 93.82 | 94.71 | 7,300,151 | -0.90(-0.94%) |
Oct 30, 2019 | 95.69 | 96.36 | 94.98 | 95.61 | 4,027,182 | -0.19(-0.20%) |
Oct 29, 2019 | 96.79 | 97.07 | 95.61 | 95.81 | 3,391,719 | -1.39(-1.43%) |
Oct 28, 2019 | 96.71 | 97.87 | 96.58 | 97.20 | 5,021,030 | +0.62(+0.64%) |
Oct 25, 2019 | 97.38 | 97.44 | 96.14 | 96.58 | 6,388,688 | -1.09(-1.12%) |
Oct 24, 2019 | 99.07 | 99.22 | 97.46 | 97.67 | 4,654,152 | -0.98(-1.00%) |
Oct 23, 2019 | 100.27 | 100.27 | 98.08 | 98.65 | 5,863,531 | -1.62(-1.62%) |
Oct 22, 2019 | 100.95 | 101.72 | 100.16 | 100.27 | 3,967,722 | -0.43(-0.43%) |
Oct 21, 2019 | 100.39 | 100.82 | 99.87 | 100.71 | 3,429,073 | +0.77(+0.77%) |
Oct 18, 2019 | 99.98 | 100.76 | 99.57 | 99.94 | 4,388,639 | -0.37(-0.37%) |
Oct 17, 2019 | 99.58 | 100.73 | 99.52 | 100.31 | 4,645,938 | +0.92(+0.93%) |
Oct 16, 2019 | 99.03 | 99.40 | 98.49 | 99.39 | 2,641,663 | +0.27(+0.27%) |
Oct 15, 2019 | 98.83 | 99.48 | 98.63 | 99.12 | 3,068,705 | +0.66(+0.67%) |
Oct 14, 2019 | 99.09 | 99.42 | 98.29 | 98.47 | 2,734,515 | -0.60(-0.61%) |
Oct 11, 2019 | 99.09 | 100.05 | 98.52 | 99.07 | 5,174,638 | +1.12(+1.14%) |
Oct 10, 2019 | 97.06 | 97.97 | 96.64 | 97.95 | 4,183,052 | +1.17(+1.21%) |
Oct 09, 2019 | 97.38 | 98.55 | 97.03 | 96.78 | 6,627,445 | +0.65(+0.67%) |
Oct 08, 2019 | 95.61 | 97.47 | 94.82 | 96.14 | 5,432,017 | +0.50(+0.53%) |
Oct 07, 2019 | 96.26 | 96.43 | 94.91 | 95.63 | 4,370,137 | -1.02(-1.05%) |
Oct 04, 2019 | 94.59 | 96.80 | 94.38 | 96.65 | 4,661,249 | +2.20(+2.33%) |
Oct 03, 2019 | 93.22 | 94.52 | 92.48 | 94.45 | 4,844,560 | +1.29(+1.39%) |
Oct 02, 2019 | 92.93 | 93.87 | 92.14 | 93.16 | 6,576,089 | -0.69(-0.74%) |