Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 118.60 | 119.38 | 118.12 | 119.14 | 3,037,392 | +0.33(+0.28%) |
Dec 30, 2019 | 119.96 | 120.40 | 118.30 | 118.81 | 4,202,954 | -1.36(-1.14%) |
Dec 27, 2019 | 121.70 | 121.80 | 119.79 | 120.18 | 3,322,236 | -1.01(-0.83%) |
Dec 26, 2019 | 122.10 | 122.27 | 121.01 | 121.18 | 2,568,777 | -0.91(-0.74%) |
Dec 24, 2019 | 121.32 | 122.33 | 121.08 | 122.09 | 984,310 | +0.57(+0.47%) |
Dec 23, 2019 | 121.15 | 121.64 | 120.30 | 121.52 | 4,398,837 | +0.86(+0.71%) |
Dec 20, 2019 | 119.97 | 120.74 | 119.66 | 120.66 | 3,794,717 | +0.89(+0.74%) |
Dec 19, 2019 | 119.42 | 119.79 | 118.69 | 119.77 | 1,742,737 | +0.58(+0.49%) |
Dec 18, 2019 | 119.44 | 119.92 | 118.47 | 119.19 | 1,755,678 | -0.42(-0.36%) |
Dec 17, 2019 | 120.23 | 120.27 | 119.01 | 119.61 | 1,479,593 | -0.61(-0.51%) |
Dec 16, 2019 | 120.05 | 120.56 | 119.39 | 120.22 | 1,986,609 | +1.03(+0.86%) |
Dec 13, 2019 | 119.24 | 120.55 | 118.47 | 119.20 | 2,886,243 | +0.34(+0.28%) |
Dec 12, 2019 | 117.81 | 119.66 | 117.81 | 118.86 | 1,869,179 | +0.80(+0.68%) |
Dec 11, 2019 | 118.77 | 119.48 | 117.77 | 118.06 | 1,817,251 | -0.61(-0.52%) |
Dec 10, 2019 | 117.73 | 119.01 | 117.30 | 118.67 | 1,683,981 | +0.68(+0.58%) |
Dec 09, 2019 | 118.93 | 119.72 | 117.89 | 117.99 | 1,922,643 | -0.61(-0.52%) |
Dec 06, 2019 | 118.10 | 118.88 | 117.61 | 118.61 | 3,122,647 | +1.16(+0.98%) |
Dec 05, 2019 | 118.50 | 118.58 | 116.85 | 117.45 | 3,637,346 | -1.52(-1.28%) |
Dec 04, 2019 | 118.07 | 119.08 | 117.34 | 118.97 | 1,719,007 | +1.24(+1.05%) |
Dec 03, 2019 | 116.50 | 117.92 | 116.04 | 117.74 | 2,027,114 | +0.69(+0.59%) |
Dec 02, 2019 | 118.22 | 118.53 | 116.37 | 117.05 | 2,741,281 | -1.19(-1.00%) |
Nov 29, 2019 | 117.61 | 118.63 | 117.57 | 118.23 | 1,361,250 | +0.26(+0.22%) |
Nov 27, 2019 | 117.23 | 118.10 | 117.00 | 117.97 | 1,771,922 | +0.90(+0.77%) |
Nov 26, 2019 | 117.28 | 117.42 | 116.56 | 117.07 | 2,861,733 | +0.23(+0.19%) |
Nov 25, 2019 | 114.81 | 117.34 | 114.78 | 116.85 | 4,756,618 | +2.81(+2.46%) |
Nov 22, 2019 | 113.39 | 114.16 | 112.81 | 114.04 | 4,113,301 | +1.10(+0.97%) |
Nov 21, 2019 | 112.90 | 113.06 | 111.81 | 112.94 | 3,897,680 | +0.34(+0.30%) |
Nov 20, 2019 | 111.66 | 113.27 | 111.41 | 112.61 | 5,052,225 | +0.50(+0.45%) |
Nov 19, 2019 | 110.60 | 112.43 | 110.49 | 112.10 | 2,821,445 | +2.18(+1.99%) |
Nov 18, 2019 | 110.22 | 110.52 | 109.27 | 109.92 | 1,981,048 | -0.26(-0.23%) |
Nov 15, 2019 | 108.98 | 110.30 | 108.95 | 110.18 | 2,201,924 | +1.63(+1.50%) |
Nov 14, 2019 | 108.88 | 109.37 | 107.50 | 108.55 | 3,467,180 | -0.72(-0.66%) |
Nov 13, 2019 | 108.69 | 109.83 | 108.23 | 109.27 | 1,709,263 | +0.20(+0.18%) |
Nov 12, 2019 | 108.72 | 110.01 | 108.52 | 109.07 | 2,547,074 | +0.34(+0.31%) |
Nov 11, 2019 | 108.64 | 108.90 | 108.14 | 108.73 | 1,888,768 | -0.32(-0.29%) |
Nov 08, 2019 | 106.73 | 109.15 | 106.30 | 109.05 | 1,631,152 | +1.99(+1.85%) |
Nov 07, 2019 | 107.47 | 107.81 | 106.78 | 107.06 | 1,276,406 | +0.04(+0.04%) |
Nov 06, 2019 | 108.15 | 108.20 | 106.87 | 107.03 | 3,898,248 | -1.20(-1.11%) |
Nov 05, 2019 | 108.33 | 108.76 | 107.89 | 108.22 | 1,373,322 | +0.02(+0.02%) |
Nov 04, 2019 | 108.98 | 109.29 | 108.05 | 108.20 | 1,902,221 | -0.35(-0.32%) |
Nov 01, 2019 | 106.64 | 108.58 | 106.32 | 108.55 | 2,159,217 | +2.48(+2.34%) |
Oct 31, 2019 | 106.04 | 106.29 | 105.22 | 106.07 | 2,001,894 | -0.25(-0.23%) |
Oct 30, 2019 | 106.37 | 106.44 | 105.53 | 106.31 | 1,650,310 | +0.13(+0.12%) |
Oct 29, 2019 | 105.69 | 106.82 | 105.64 | 106.19 | 1,792,679 | +0.45(+0.43%) |
Oct 28, 2019 | 104.56 | 105.93 | 104.46 | 105.73 | 1,118,936 | +1.39(+1.34%) |
Oct 25, 2019 | 103.48 | 104.59 | 103.17 | 104.34 | 1,679,526 | -0.15(-0.14%) |
Oct 24, 2019 | 104.58 | 104.58 | 103.81 | 104.48 | 1,460,815 | +0.10(+0.09%) |
Oct 23, 2019 | 103.94 | 105.16 | 103.70 | 104.39 | 1,677,577 | +0.34(+0.32%) |
Oct 22, 2019 | 105.33 | 106.34 | 104.05 | 104.05 | 4,453,410 | +1.70(+1.66%) |
Oct 21, 2019 | 101.48 | 102.86 | 101.22 | 102.35 | 1,410,115 | +1.29(+1.28%) |
Oct 18, 2019 | 101.69 | 102.22 | 100.29 | 101.06 | 1,809,468 | -0.75(-0.74%) |
Oct 17, 2019 | 101.44 | 102.20 | 101.30 | 101.81 | 1,462,063 | +0.67(+0.66%) |
Oct 16, 2019 | 101.04 | 101.73 | 100.81 | 101.14 | 2,265,450 | -0.11(-0.11%) |
Oct 15, 2019 | 99.97 | 101.57 | 99.85 | 101.24 | 1,571,261 | +1.82(+1.83%) |
Oct 14, 2019 | 98.95 | 100.34 | 98.81 | 99.43 | 1,223,964 | +0.38(+0.38%) |
Oct 11, 2019 | 98.48 | 99.90 | 98.48 | 99.05 | 5,866,400 | +1.23(+1.25%) |
Oct 10, 2019 | 96.74 | 97.99 | 96.67 | 97.83 | 1,373,471 | +1.24(+1.28%) |
Oct 09, 2019 | 96.48 | 97.43 | 96.48 | 96.59 | 1,505,376 | +0.14(+0.14%) |
Oct 08, 2019 | 97.53 | 97.76 | 96.16 | 96.45 | 2,994,648 | -1.58(-1.61%) |
Oct 07, 2019 | 98.11 | 99.13 | 97.86 | 98.03 | 1,954,807 | -0.32(-0.32%) |
Oct 04, 2019 | 97.84 | 98.74 | 96.94 | 98.35 | 2,675,341 | +0.73(+0.75%) |
Oct 03, 2019 | 96.30 | 97.65 | 95.36 | 97.62 | 3,118,888 | +1.53(+1.59%) |
Oct 02, 2019 | 96.27 | 96.65 | 94.89 | 96.09 | 4,317,083 | -0.75(-0.78%) |