Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.63 | 115.16 | 113.78 | 114.26 | 824,462 | -0.19(-0.16%) |
Dec 30, 2019 | 114.02 | 114.67 | 113.94 | 114.44 | 793,289 | +0.08(+0.07%) |
Dec 27, 2019 | 113.52 | 114.37 | 113.29 | 114.36 | 618,669 | +1.00(+0.89%) |
Dec 26, 2019 | 113.00 | 113.74 | 112.92 | 113.36 | 332,829 | +0.24(+0.21%) |
Dec 24, 2019 | 112.63 | 113.49 | 112.33 | 113.11 | 261,703 | +0.21(+0.19%) |
Dec 23, 2019 | 114.24 | 114.50 | 112.23 | 112.90 | 1,153,819 | -1.24(-1.08%) |
Dec 20, 2019 | 114.02 | 114.92 | 113.16 | 114.14 | 2,058,575 | +0.99(+0.87%) |
Dec 19, 2019 | 112.90 | 113.55 | 112.32 | 113.15 | 1,194,901 | +0.40(+0.35%) |
Dec 18, 2019 | 112.43 | 113.05 | 111.47 | 112.75 | 1,199,468 | +0.31(+0.27%) |
Dec 17, 2019 | 112.93 | 113.23 | 112.27 | 112.44 | 1,173,826 | +0.00(+0.00%) |
Dec 16, 2019 | 111.08 | 112.50 | 110.61 | 112.44 | 1,097,260 | +1.58(+1.43%) |
Dec 13, 2019 | 109.78 | 111.22 | 109.13 | 110.86 | 1,100,895 | +0.72(+0.65%) |
Dec 12, 2019 | 112.17 | 112.33 | 109.72 | 110.15 | 1,343,100 | -2.30(-2.04%) |
Dec 11, 2019 | 111.61 | 112.51 | 110.68 | 112.44 | 1,202,320 | -1.35(-1.19%) |
Dec 10, 2019 | 114.06 | 114.70 | 113.59 | 113.79 | 824,879 | -0.12(-0.11%) |
Dec 09, 2019 | 114.42 | 114.68 | 113.67 | 113.91 | 577,803 | -0.18(-0.16%) |
Dec 06, 2019 | 114.52 | 115.02 | 114.03 | 114.09 | 704,255 | -0.66(-0.58%) |
Dec 05, 2019 | 113.37 | 114.75 | 113.37 | 114.75 | 849,778 | +0.83(+0.73%) |
Dec 04, 2019 | 112.21 | 114.03 | 112.02 | 113.92 | 968,194 | +1.21(+1.07%) |
Dec 03, 2019 | 112.32 | 113.16 | 112.02 | 112.71 | 831,246 | +0.83(+0.74%) |
Dec 02, 2019 | 112.48 | 112.81 | 111.69 | 111.89 | 820,045 | -0.68(-0.60%) |
Nov 29, 2019 | 112.99 | 113.91 | 112.48 | 112.56 | 492,548 | -0.22(-0.20%) |
Nov 27, 2019 | 112.50 | 113.19 | 112.33 | 112.79 | 884,028 | +0.22(+0.20%) |
Nov 26, 2019 | 111.20 | 112.59 | 110.99 | 112.56 | 1,186,210 | +1.60(+1.44%) |
Nov 25, 2019 | 110.66 | 111.40 | 110.03 | 110.97 | 702,488 | +0.25(+0.23%) |
Nov 22, 2019 | 111.28 | 111.36 | 109.83 | 110.71 | 1,202,932 | -0.28(-0.25%) |
Nov 21, 2019 | 112.33 | 112.35 | 110.82 | 110.99 | 982,347 | -1.14(-1.02%) |
Nov 20, 2019 | 110.82 | 112.25 | 110.78 | 112.14 | 1,665,606 | +1.34(+1.21%) |
Nov 19, 2019 | 109.97 | 111.27 | 109.50 | 110.80 | 1,030,945 | +0.42(+0.38%) |
Nov 18, 2019 | 110.33 | 111.53 | 109.93 | 110.38 | 807,152 | +0.41(+0.37%) |
Nov 15, 2019 | 109.73 | 110.03 | 108.62 | 109.97 | 774,895 | +0.36(+0.33%) |
Nov 14, 2019 | 109.18 | 110.44 | 108.61 | 109.61 | 624,131 | +0.86(+0.79%) |
Nov 13, 2019 | 107.94 | 108.97 | 107.18 | 108.75 | 904,998 | +1.44(+1.34%) |
Nov 12, 2019 | 107.32 | 108.19 | 106.92 | 107.31 | 804,317 | -0.20(-0.18%) |
Nov 11, 2019 | 108.43 | 109.00 | 107.47 | 107.51 | 806,791 | -0.66(-0.61%) |
Nov 08, 2019 | 109.41 | 109.92 | 107.79 | 108.17 | 1,198,093 | -1.26(-1.15%) |
Nov 07, 2019 | 111.57 | 112.27 | 108.95 | 109.42 | 1,437,524 | -3.19(-2.83%) |
Nov 06, 2019 | 111.70 | 113.04 | 111.43 | 112.61 | 1,258,565 | +1.39(+1.25%) |
Nov 05, 2019 | 110.78 | 111.38 | 109.99 | 111.22 | 1,602,512 | +0.04(+0.03%) |
Nov 04, 2019 | 113.21 | 113.50 | 110.98 | 111.18 | 1,284,196 | -2.53(-2.22%) |
Nov 01, 2019 | 114.28 | 115.00 | 113.39 | 113.71 | 1,110,001 | -0.45(-0.40%) |
Oct 31, 2019 | 113.34 | 114.37 | 112.28 | 114.16 | 1,365,702 | +2.13(+1.90%) |
Oct 30, 2019 | 111.38 | 112.37 | 110.86 | 112.03 | 842,278 | +1.28(+1.15%) |
Oct 29, 2019 | 110.52 | 111.17 | 109.89 | 110.75 | 1,042,892 | +0.03(+0.03%) |
Oct 28, 2019 | 112.25 | 112.55 | 110.58 | 110.73 | 745,165 | -1.44(-1.28%) |
Oct 25, 2019 | 113.52 | 114.00 | 111.58 | 112.16 | 556,836 | -1.11(-0.98%) |
Oct 24, 2019 | 112.89 | 114.12 | 112.48 | 113.27 | 709,245 | +0.34(+0.30%) |
Oct 23, 2019 | 113.41 | 114.55 | 112.77 | 112.93 | 819,493 | -0.42(-0.37%) |
Oct 22, 2019 | 113.51 | 114.57 | 113.06 | 113.35 | 905,592 | +0.08(+0.07%) |
Oct 21, 2019 | 113.08 | 113.36 | 111.89 | 113.27 | 1,322,202 | -0.10(-0.09%) |
Oct 18, 2019 | 113.46 | 113.76 | 112.76 | 113.37 | 1,186,772 | -0.01(-0.01%) |
Oct 17, 2019 | 112.37 | 113.67 | 112.37 | 113.38 | 811,681 | +0.73(+0.65%) |
Oct 16, 2019 | 112.06 | 112.68 | 111.28 | 112.64 | 1,167,852 | +0.77(+0.69%) |
Oct 15, 2019 | 113.02 | 113.38 | 111.50 | 111.88 | 960,554 | -0.86(-0.76%) |
Oct 14, 2019 | 114.56 | 114.61 | 112.61 | 112.74 | 910,325 | -1.82(-1.58%) |
Oct 11, 2019 | 115.64 | 115.89 | 113.91 | 114.55 | 958,618 | -1.26(-1.09%) |
Oct 10, 2019 | 115.25 | 116.19 | 114.71 | 115.81 | 666,861 | +0.17(+0.14%) |
Oct 09, 2019 | 115.09 | 115.97 | 115.04 | 115.64 | 565,317 | +0.92(+0.80%) |
Oct 08, 2019 | 115.40 | 115.52 | 114.39 | 114.73 | 620,581 | -0.64(-0.55%) |
Oct 07, 2019 | 116.39 | 116.61 | 115.03 | 115.37 | 817,242 | -1.12(-0.96%) |
Oct 04, 2019 | 114.91 | 116.65 | 114.60 | 116.49 | 908,300 | +1.90(+1.66%) |
Oct 03, 2019 | 114.39 | 114.85 | 113.83 | 114.59 | 1,311,139 | +0.54(+0.47%) |
Oct 02, 2019 | 114.03 | 115.21 | 113.69 | 114.05 | 997,879 | -0.66(-0.57%) |