Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 141.30 | 142.50 | 136.90 | 137.50 | 15,850 | -4.30(-3.03%) |
Dec 30, 2019 | 146.40 | 146.40 | 140.40 | 141.80 | 18,468 | -4.20(-2.88%) |
Dec 27, 2019 | 154.30 | 155.35 | 142.90 | 146.00 | 33,930 | -9.80(-6.29%) |
Dec 26, 2019 | 154.70 | 156.50 | 151.50 | 155.80 | 12,259 | +0.00(+0.00%) |
Dec 24, 2019 | 150.00 | 156.30 | 147.90 | 155.80 | 13,860 | +3.50(+2.30%) |
Dec 23, 2019 | 150.60 | 154.00 | 145.10 | 152.30 | 28,357 | +2.30(+1.53%) |
Dec 20, 2019 | 151.40 | 152.20 | 145.30 | 150.00 | 103,880 | -0.50(-0.33%) |
Dec 19, 2019 | 150.00 | 151.40 | 144.00 | 150.50 | 32,778 | +1.40(+0.94%) |
Dec 18, 2019 | 142.00 | 149.80 | 138.80 | 149.10 | 30,639 | +7.00(+4.93%) |
Dec 17, 2019 | 138.00 | 144.90 | 125.30 | 142.10 | 45,071 | +5.40(+3.95%) |
Dec 16, 2019 | 125.00 | 140.00 | 124.00 | 136.70 | 46,787 | +13.20(+10.69%) |
Dec 13, 2019 | 114.30 | 123.50 | 114.10 | 123.50 | 19,900 | +10.40(+9.20%) |
Dec 12, 2019 | 112.10 | 113.10 | 109.70 | 113.10 | 16,582 | +0.90(+0.80%) |
Dec 11, 2019 | 110.10 | 113.20 | 108.70 | 112.20 | 126,868 | +1.10(+0.99%) |
Dec 10, 2019 | 111.30 | 112.70 | 107.60 | 111.10 | 11,638 | -1.10(-0.98%) |
Dec 09, 2019 | 120.80 | 120.80 | 110.43 | 112.20 | 24,195 | -7.50(-6.27%) |
Dec 06, 2019 | 116.30 | 123.32 | 113.50 | 119.70 | 48,150 | +4.90(+4.27%) |
Dec 05, 2019 | 117.10 | 118.64 | 113.20 | 114.80 | 9,902 | -2.70(-2.30%) |
Dec 04, 2019 | 119.90 | 119.90 | 113.10 | 117.50 | 47,400 | -1.10(-0.93%) |
Dec 03, 2019 | 126.00 | 127.00 | 111.10 | 118.60 | 98,165 | +8.50(+7.72%) |
Dec 02, 2019 | 116.20 | 116.50 | 107.50 | 110.10 | 13,478 | -3.80(-3.34%) |
Nov 29, 2019 | 110.90 | 114.40 | 110.90 | 113.90 | 10,400 | +1.90(+1.70%) |
Nov 27, 2019 | 111.50 | 115.85 | 110.00 | 112.00 | 28,450 | +0.30(+0.27%) |
Nov 26, 2019 | 112.00 | 115.60 | 109.50 | 111.70 | 18,078 | +1.30(+1.18%) |
Nov 25, 2019 | 103.80 | 110.40 | 103.80 | 110.40 | 44,733 | +6.10(+5.85%) |
Nov 22, 2019 | 101.50 | 104.75 | 97.80 | 104.30 | 36,000 | +2.80(+2.76%) |
Nov 21, 2019 | 104.90 | 104.90 | 100.10 | 101.50 | 30,719 | -3.60(-3.43%) |
Nov 20, 2019 | 105.10 | 106.67 | 104.10 | 105.10 | 27,587 | +0.00(+0.00%) |
Nov 19, 2019 | 105.00 | 107.90 | 102.30 | 105.10 | 35,762 | +1.50(+1.45%) |
Nov 18, 2019 | 106.90 | 107.00 | 100.90 | 103.60 | 20,022 | -0.40(-0.38%) |
Nov 15, 2019 | 107.50 | 107.50 | 100.90 | 104.00 | 41,950 | -3.20(-2.99%) |
Nov 14, 2019 | 110.30 | 110.80 | 105.60 | 107.20 | 9,821 | -2.30(-2.10%) |
Nov 13, 2019 | 117.00 | 117.40 | 108.50 | 109.50 | 18,286 | -7.20(-6.17%) |
Nov 12, 2019 | 121.00 | 124.90 | 116.40 | 116.70 | 22,592 | -3.20(-2.67%) |
Nov 11, 2019 | 120.40 | 123.30 | 117.84 | 119.90 | 35,177 | +0.90(+0.76%) |
Nov 08, 2019 | 125.90 | 126.50 | 118.30 | 119.00 | 7,200 | -8.20(-6.45%) |
Nov 07, 2019 | 119.70 | 132.50 | 118.80 | 127.20 | 18,228 | +11.50(+9.94%) |
Nov 06, 2019 | 124.00 | 124.00 | 115.60 | 115.70 | 21,628 | -7.90(-6.39%) |
Nov 05, 2019 | 121.20 | 124.90 | 118.80 | 123.60 | 37,110 | +2.40(+1.98%) |
Nov 04, 2019 | 122.40 | 124.80 | 120.80 | 121.20 | 14,273 | -1.70(-1.38%) |
Nov 01, 2019 | 120.10 | 126.10 | 120.10 | 122.90 | 21,050 | +2.30(+1.91%) |
Oct 31, 2019 | 117.70 | 123.00 | 115.00 | 120.60 | 7,853 | +3.60(+3.08%) |
Oct 30, 2019 | 118.70 | 121.70 | 114.80 | 117.00 | 13,170 | -0.70(-0.59%) |
Oct 29, 2019 | 117.10 | 122.90 | 117.10 | 117.70 | 10,000 | +1.40(+1.20%) |
Oct 28, 2019 | 123.00 | 126.80 | 115.90 | 116.30 | 16,420 | -8.30(-6.66%) |
Oct 25, 2019 | 125.20 | 127.00 | 121.60 | 124.60 | 15,440 | -1.20(-0.95%) |
Oct 24, 2019 | 129.00 | 129.00 | 123.25 | 125.80 | 11,534 | -1.60(-1.26%) |
Oct 23, 2019 | 129.20 | 129.50 | 122.90 | 127.40 | 25,418 | -2.70(-2.08%) |
Oct 22, 2019 | 124.50 | 132.00 | 122.90 | 130.10 | 11,006 | +7.60(+6.20%) |
Oct 21, 2019 | 119.80 | 123.30 | 116.90 | 122.50 | 11,949 | +2.70(+2.25%) |
Oct 18, 2019 | 125.30 | 126.40 | 116.40 | 119.80 | 12,880 | -6.00(-4.77%) |
Oct 17, 2019 | 117.50 | 127.30 | 115.00 | 125.80 | 10,888 | +10.50(+9.11%) |
Oct 16, 2019 | 115.10 | 120.00 | 114.06 | 115.30 | 7,780 | +0.00(+0.00%) |
Oct 15, 2019 | 113.60 | 117.20 | 113.30 | 115.30 | 9,320 | +1.70(+1.50%) |
Oct 14, 2019 | 116.50 | 117.00 | 113.30 | 113.60 | 10,633 | -2.10(-1.82%) |
Oct 11, 2019 | 114.40 | 117.60 | 110.10 | 115.70 | 23,060 | +2.20(+1.94%) |
Oct 10, 2019 | 121.30 | 121.40 | 113.20 | 113.50 | 7,070 | -7.60(-6.28%) |
Oct 09, 2019 | 117.20 | 122.00 | 116.53 | 121.10 | 7,010 | +3.50(+2.98%) |
Oct 08, 2019 | 115.80 | 120.20 | 113.20 | 117.60 | 16,492 | +1.60(+1.38%) |
Oct 07, 2019 | 119.20 | 121.10 | 113.60 | 116.00 | 33,741 | -4.00(-3.33%) |
Oct 04, 2019 | 125.40 | 126.95 | 117.00 | 120.00 | 19,210 | -6.40(-5.06%) |
Oct 03, 2019 | 120.00 | 127.40 | 117.95 | 126.40 | 16,618 | +7.20(+6.04%) |
Oct 02, 2019 | 113.80 | 120.70 | 113.20 | 119.20 | 17,636 | +3.50(+3.03%) |