Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.50 | 115.70 | 114.26 | 115.02 | 4,525,320 | -0.61(-0.53%) |
Dec 30, 2019 | 115.73 | 116.58 | 115.20 | 115.63 | 2,838,577 | -0.29(-0.25%) |
Dec 27, 2019 | 115.73 | 115.93 | 115.04 | 115.92 | 2,491,451 | +0.29(+0.25%) |
Dec 26, 2019 | 115.84 | 116.09 | 114.77 | 115.63 | 2,450,032 | +0.31(+0.26%) |
Dec 24, 2019 | 115.64 | 115.64 | 114.78 | 115.32 | 1,831,886 | +0.19(+0.16%) |
Dec 23, 2019 | 116.15 | 116.21 | 114.84 | 115.14 | 4,516,504 | -0.73(-0.63%) |
Dec 20, 2019 | 116.13 | 116.84 | 115.28 | 115.86 | 6,938,854 | +0.40(+0.35%) |
Dec 19, 2019 | 114.58 | 115.71 | 114.27 | 115.46 | 3,670,332 | +0.56(+0.48%) |
Dec 18, 2019 | 115.29 | 115.80 | 114.61 | 114.90 | 4,392,151 | -0.27(-0.23%) |
Dec 17, 2019 | 113.46 | 115.65 | 113.04 | 115.17 | 6,261,607 | +2.17(+1.92%) |
Dec 16, 2019 | 114.64 | 114.83 | 113.00 | 113.00 | 5,002,876 | -1.13(-0.99%) |
Dec 13, 2019 | 113.68 | 114.32 | 113.19 | 114.13 | 3,310,973 | -0.27(-0.24%) |
Dec 12, 2019 | 112.73 | 114.70 | 112.25 | 114.40 | 4,099,126 | +1.54(+1.37%) |
Dec 11, 2019 | 112.50 | 112.94 | 111.90 | 112.86 | 3,139,228 | +0.03(+0.02%) |
Dec 10, 2019 | 113.12 | 113.55 | 112.43 | 112.83 | 3,983,655 | -0.61(-0.54%) |
Dec 09, 2019 | 112.12 | 114.09 | 112.05 | 113.44 | 3,911,163 | +1.27(+1.14%) |
Dec 06, 2019 | 112.29 | 113.39 | 112.01 | 112.17 | 4,799,757 | +0.31(+0.28%) |
Dec 05, 2019 | 112.19 | 112.44 | 110.93 | 111.85 | 2,913,935 | +0.14(+0.13%) |
Dec 04, 2019 | 112.15 | 112.61 | 111.51 | 111.71 | 4,386,546 | +0.43(+0.39%) |
Dec 03, 2019 | 109.98 | 111.76 | 109.74 | 111.28 | 4,759,656 | +0.12(+0.11%) |
Dec 02, 2019 | 112.77 | 113.22 | 111.15 | 111.15 | 4,675,523 | -1.00(-0.89%) |
Nov 29, 2019 | 113.04 | 113.73 | 112.09 | 112.15 | 2,964,972 | -0.80(-0.71%) |
Nov 27, 2019 | 114.07 | 114.07 | 112.82 | 112.95 | 3,831,869 | -1.02(-0.90%) |
Nov 26, 2019 | 112.37 | 114.69 | 112.14 | 113.97 | 8,451,068 | +1.66(+1.48%) |
Nov 25, 2019 | 114.17 | 114.37 | 112.21 | 112.31 | 9,324,734 | -1.64(-1.44%) |
Nov 22, 2019 | 114.78 | 114.78 | 113.29 | 113.95 | 8,401,443 | -0.57(-0.49%) |
Nov 21, 2019 | 113.56 | 114.80 | 112.78 | 114.52 | 12,039,405 | +1.09(+0.97%) |
Nov 20, 2019 | 109.73 | 114.11 | 106.18 | 113.42 | 36,077,584 | +13.98(+14.05%) |
Nov 19, 2019 | 99.05 | 99.67 | 98.10 | 99.44 | 8,223,614 | -0.40(-0.40%) |
Nov 18, 2019 | 101.52 | 101.90 | 99.76 | 99.85 | 7,734,944 | -1.11(-1.10%) |
Nov 15, 2019 | 99.93 | 101.38 | 99.29 | 100.96 | 5,996,169 | +1.87(+1.89%) |
Nov 14, 2019 | 98.73 | 99.21 | 97.71 | 99.09 | 6,692,557 | +2.26(+2.33%) |
Nov 13, 2019 | 96.88 | 97.41 | 95.44 | 96.83 | 4,375,386 | +0.21(+0.21%) |
Nov 12, 2019 | 98.30 | 98.35 | 96.24 | 96.63 | 6,088,191 | -1.87(-1.90%) |
Nov 11, 2019 | 98.66 | 98.87 | 97.89 | 98.50 | 3,456,693 | +0.27(+0.27%) |
Nov 08, 2019 | 98.60 | 98.97 | 97.58 | 98.23 | 3,145,704 | -0.39(-0.40%) |
Nov 07, 2019 | 99.54 | 99.76 | 98.40 | 98.63 | 3,917,421 | +0.07(+0.07%) |
Nov 06, 2019 | 98.00 | 98.64 | 97.51 | 98.56 | 3,625,976 | +0.40(+0.41%) |
Nov 05, 2019 | 97.18 | 98.47 | 97.06 | 98.15 | 3,690,385 | +1.15(+1.19%) |
Nov 04, 2019 | 96.76 | 97.35 | 96.50 | 97.00 | 3,580,300 | +0.85(+0.88%) |
Nov 01, 2019 | 96.37 | 96.64 | 95.81 | 96.16 | 3,480,413 | +0.81(+0.85%) |
Oct 31, 2019 | 96.00 | 96.25 | 94.45 | 95.34 | 7,251,520 | -0.91(-0.95%) |
Oct 30, 2019 | 96.33 | 97.00 | 95.62 | 96.25 | 4,000,355 | -0.20(-0.20%) |
Oct 29, 2019 | 97.44 | 97.73 | 96.25 | 96.45 | 3,369,125 | -1.40(-1.43%) |
Oct 28, 2019 | 97.36 | 98.53 | 97.23 | 97.85 | 4,987,582 | +0.62(+0.64%) |
Oct 25, 2019 | 98.03 | 98.09 | 96.79 | 97.23 | 6,346,128 | -1.10(-1.12%) |
Oct 24, 2019 | 99.73 | 99.88 | 98.11 | 98.32 | 4,623,148 | -0.99(-1.00%) |
Oct 23, 2019 | 100.94 | 100.94 | 98.74 | 99.31 | 5,824,470 | -1.63(-1.62%) |
Oct 22, 2019 | 101.62 | 102.41 | 100.83 | 100.94 | 3,941,290 | -0.44(-0.43%) |
Oct 21, 2019 | 101.06 | 101.50 | 100.54 | 101.38 | 3,406,230 | +0.78(+0.77%) |
Oct 18, 2019 | 100.65 | 101.44 | 100.24 | 100.61 | 4,359,403 | -0.38(-0.37%) |
Oct 17, 2019 | 100.25 | 101.41 | 100.19 | 100.98 | 4,614,988 | +0.93(+0.93%) |
Oct 16, 2019 | 99.70 | 100.07 | 99.15 | 100.05 | 2,624,065 | +0.27(+0.27%) |
Oct 15, 2019 | 99.49 | 100.15 | 99.30 | 99.79 | 3,048,263 | +0.66(+0.67%) |
Oct 14, 2019 | 99.75 | 100.09 | 98.95 | 99.13 | 2,716,299 | -0.61(-0.61%) |
Oct 11, 2019 | 99.75 | 100.72 | 99.18 | 99.73 | 5,140,166 | +1.12(+1.14%) |
Oct 10, 2019 | 97.71 | 98.63 | 97.29 | 98.61 | 4,155,185 | +1.18(+1.21%) |
Oct 09, 2019 | 98.03 | 99.21 | 97.68 | 97.43 | 6,583,295 | +0.65(+0.67%) |
Oct 08, 2019 | 96.25 | 98.13 | 95.46 | 96.78 | 5,395,830 | +0.51(+0.53%) |
Oct 07, 2019 | 96.91 | 97.07 | 95.55 | 96.27 | 4,341,025 | -1.03(-1.05%) |
Oct 04, 2019 | 95.22 | 97.44 | 95.01 | 97.30 | 4,630,198 | +2.21(+2.33%) |
Oct 03, 2019 | 93.85 | 95.16 | 93.10 | 95.09 | 4,812,287 | +1.30(+1.39%) |
Oct 02, 2019 | 93.55 | 94.50 | 92.76 | 93.78 | 6,532,281 | -0.70(-0.74%) |