Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.03 | 120.75 | 119.52 | 119.53 | 156,556 | -0.60(-0.50%) |
Dec 30, 2019 | 120.24 | 120.75 | 119.16 | 120.13 | 120,576 | -0.38(-0.31%) |
Dec 27, 2019 | 120.84 | 120.84 | 119.83 | 120.51 | 78,965 | +0.21(+0.17%) |
Dec 26, 2019 | 119.54 | 120.48 | 119.26 | 120.30 | 101,271 | +0.25(+0.21%) |
Dec 24, 2019 | 119.67 | 120.40 | 119.03 | 120.05 | 45,349 | +0.37(+0.31%) |
Dec 23, 2019 | 119.67 | 120.32 | 118.45 | 119.68 | 107,626 | +0.08(+0.06%) |
Dec 20, 2019 | 119.59 | 120.02 | 118.80 | 119.60 | 507,830 | +0.44(+0.37%) |
Dec 19, 2019 | 119.82 | 119.96 | 118.67 | 119.16 | 124,745 | -0.73(-0.61%) |
Dec 18, 2019 | 120.14 | 120.71 | 119.16 | 119.89 | 120,228 | -0.60(-0.49%) |
Dec 17, 2019 | 120.13 | 120.61 | 119.01 | 120.48 | 112,965 | +0.71(+0.59%) |
Dec 16, 2019 | 120.62 | 121.26 | 119.53 | 119.77 | 142,193 | -0.26(-0.21%) |
Dec 13, 2019 | 119.84 | 120.78 | 119.08 | 120.03 | 139,008 | -0.25(-0.21%) |
Dec 12, 2019 | 119.43 | 121.02 | 117.59 | 120.28 | 136,104 | +0.37(+0.31%) |
Dec 11, 2019 | 118.64 | 120.13 | 118.57 | 119.91 | 95,702 | +1.71(+1.45%) |
Dec 10, 2019 | 117.77 | 118.75 | 117.47 | 118.20 | 116,500 | +0.50(+0.43%) |
Dec 09, 2019 | 118.99 | 119.02 | 117.16 | 117.70 | 158,692 | -1.90(-1.59%) |
Dec 06, 2019 | 120.01 | 121.05 | 119.01 | 119.60 | 212,793 | +1.16(+0.98%) |
Dec 05, 2019 | 117.67 | 118.44 | 117.14 | 118.44 | 122,436 | +1.12(+0.95%) |
Dec 04, 2019 | 116.93 | 118.68 | 116.86 | 117.32 | 130,956 | +1.26(+1.08%) |
Dec 03, 2019 | 115.50 | 116.09 | 114.79 | 116.06 | 128,974 | -0.52(-0.45%) |
Dec 02, 2019 | 117.36 | 117.92 | 116.42 | 116.58 | 128,893 | -0.65(-0.56%) |
Nov 29, 2019 | 118.03 | 118.51 | 117.03 | 117.24 | 130,445 | -1.17(-0.99%) |
Nov 27, 2019 | 118.25 | 119.39 | 117.42 | 118.41 | 192,709 | +0.35(+0.30%) |
Nov 26, 2019 | 117.58 | 118.49 | 116.81 | 118.06 | 324,226 | +0.73(+0.62%) |
Nov 25, 2019 | 116.24 | 118.17 | 115.43 | 117.33 | 220,251 | +1.54(+1.33%) |
Nov 22, 2019 | 116.72 | 116.72 | 115.12 | 115.79 | 213,851 | -0.25(-0.22%) |
Nov 21, 2019 | 117.78 | 118.31 | 115.60 | 116.04 | 260,766 | -1.43(-1.22%) |
Nov 20, 2019 | 118.19 | 118.99 | 116.89 | 117.47 | 156,535 | -1.41(-1.19%) |
Nov 19, 2019 | 117.83 | 119.15 | 117.49 | 118.88 | 107,884 | +1.78(+1.52%) |
Nov 18, 2019 | 117.47 | 118.19 | 116.51 | 117.10 | 117,552 | -0.79(-0.67%) |
Nov 15, 2019 | 119.29 | 119.35 | 117.35 | 117.90 | 135,414 | -0.74(-0.62%) |
Nov 14, 2019 | 117.68 | 118.81 | 117.64 | 118.64 | 109,114 | +0.76(+0.64%) |
Nov 13, 2019 | 117.94 | 118.21 | 117.36 | 117.88 | 180,783 | -0.39(-0.33%) |
Nov 12, 2019 | 118.31 | 119.78 | 117.97 | 118.27 | 164,052 | -0.44(-0.37%) |
Nov 11, 2019 | 117.68 | 119.65 | 117.68 | 118.70 | 247,385 | +0.02(+0.02%) |
Nov 08, 2019 | 117.25 | 118.97 | 116.91 | 118.68 | 124,949 | +1.10(+0.93%) |
Nov 07, 2019 | 117.42 | 117.80 | 116.61 | 117.59 | 156,821 | +1.05(+0.90%) |
Nov 06, 2019 | 115.67 | 117.19 | 115.40 | 116.54 | 127,446 | +0.67(+0.58%) |
Nov 05, 2019 | 116.75 | 116.96 | 115.16 | 115.86 | 228,692 | -0.11(-0.10%) |
Nov 04, 2019 | 115.75 | 116.83 | 115.29 | 115.98 | 210,206 | +1.18(+1.03%) |
Nov 01, 2019 | 114.27 | 114.93 | 113.56 | 114.80 | 163,457 | +1.60(+1.42%) |
Oct 31, 2019 | 113.32 | 113.62 | 112.13 | 113.20 | 336,627 | -0.38(-0.33%) |
Oct 30, 2019 | 112.31 | 113.82 | 111.21 | 113.57 | 193,829 | +0.90(+0.80%) |
Oct 29, 2019 | 110.45 | 112.78 | 110.45 | 112.67 | 174,823 | +2.00(+1.81%) |
Oct 28, 2019 | 108.57 | 111.28 | 108.56 | 110.67 | 173,071 | +2.16(+1.99%) |
Oct 25, 2019 | 106.12 | 110.73 | 105.94 | 108.51 | 163,775 | +3.14(+2.98%) |
Oct 24, 2019 | 104.54 | 106.28 | 101.38 | 105.37 | 215,478 | -0.51(-0.48%) |
Oct 23, 2019 | 106.85 | 107.47 | 105.33 | 105.88 | 140,720 | -1.07(-1.00%) |
Oct 22, 2019 | 107.14 | 107.47 | 106.04 | 106.95 | 106,138 | -0.43(-0.40%) |
Oct 21, 2019 | 106.97 | 107.86 | 106.78 | 107.39 | 82,325 | +1.58(+1.50%) |
Oct 18, 2019 | 105.13 | 106.49 | 104.65 | 105.81 | 126,120 | +0.05(+0.04%) |
Oct 17, 2019 | 105.31 | 106.30 | 104.85 | 105.76 | 138,631 | +0.72(+0.68%) |
Oct 16, 2019 | 104.38 | 105.14 | 103.75 | 105.04 | 142,761 | +0.02(+0.02%) |
Oct 15, 2019 | 105.03 | 105.98 | 104.00 | 105.02 | 89,941 | +0.20(+0.19%) |
Oct 14, 2019 | 105.51 | 105.51 | 103.94 | 104.83 | 88,082 | -1.20(-1.13%) |
Oct 11, 2019 | 104.32 | 107.60 | 104.32 | 106.02 | 146,167 | +3.28(+3.19%) |
Oct 10, 2019 | 102.04 | 103.12 | 100.20 | 102.74 | 121,714 | +0.88(+0.86%) |
Oct 09, 2019 | 102.13 | 102.21 | 100.78 | 101.86 | 91,697 | +0.99(+0.98%) |
Oct 08, 2019 | 99.96 | 101.60 | 99.60 | 100.88 | 208,588 | -0.26(-0.26%) |
Oct 07, 2019 | 101.80 | 102.27 | 100.77 | 101.14 | 110,605 | -0.81(-0.80%) |
Oct 04, 2019 | 100.77 | 102.09 | 100.23 | 101.95 | 95,571 | +0.91(+0.90%) |
Oct 03, 2019 | 98.77 | 101.20 | 98.22 | 101.04 | 192,201 | +1.82(+1.83%) |
Oct 02, 2019 | 99.91 | 100.06 | 98.18 | 99.22 | 149,169 | -1.37(-1.36%) |