Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.52 | 115.72 | 114.28 | 115.04 | 4,524,523 | -0.61(-0.53%) |
Dec 30, 2019 | 115.75 | 116.60 | 115.22 | 115.65 | 2,838,077 | -0.29(-0.25%) |
Dec 27, 2019 | 115.75 | 115.95 | 115.06 | 115.94 | 2,491,012 | +0.29(+0.25%) |
Dec 26, 2019 | 115.86 | 116.11 | 114.79 | 115.65 | 2,449,600 | +0.31(+0.26%) |
Dec 24, 2019 | 115.66 | 115.66 | 114.81 | 115.34 | 1,831,564 | +0.19(+0.16%) |
Dec 23, 2019 | 116.17 | 116.23 | 114.86 | 115.16 | 4,515,709 | -0.73(-0.63%) |
Dec 20, 2019 | 116.15 | 116.86 | 115.30 | 115.88 | 6,937,632 | +0.40(+0.35%) |
Dec 19, 2019 | 114.60 | 115.73 | 114.28 | 115.48 | 3,669,686 | +0.56(+0.48%) |
Dec 18, 2019 | 115.31 | 115.82 | 114.63 | 114.92 | 4,391,377 | -0.27(-0.23%) |
Dec 17, 2019 | 113.48 | 115.67 | 113.06 | 115.19 | 6,260,505 | +2.17(+1.92%) |
Dec 16, 2019 | 114.66 | 114.85 | 113.02 | 113.02 | 5,001,995 | -1.13(-0.99%) |
Dec 13, 2019 | 113.70 | 114.34 | 113.20 | 114.15 | 3,310,390 | -0.27(-0.24%) |
Dec 12, 2019 | 112.75 | 114.72 | 112.28 | 114.42 | 4,098,404 | +1.54(+1.37%) |
Dec 11, 2019 | 112.52 | 112.96 | 111.92 | 112.88 | 3,138,675 | +0.03(+0.02%) |
Dec 10, 2019 | 113.14 | 113.57 | 112.44 | 112.85 | 3,982,953 | -0.61(-0.54%) |
Dec 09, 2019 | 112.14 | 114.11 | 112.07 | 113.46 | 3,910,474 | +1.27(+1.14%) |
Dec 06, 2019 | 112.31 | 113.41 | 112.03 | 112.19 | 4,798,912 | +0.31(+0.28%) |
Dec 05, 2019 | 112.21 | 112.45 | 110.95 | 111.87 | 2,913,422 | +0.14(+0.13%) |
Dec 04, 2019 | 112.17 | 112.63 | 111.53 | 111.73 | 4,385,774 | +0.43(+0.39%) |
Dec 03, 2019 | 110.00 | 111.78 | 109.76 | 111.30 | 4,758,818 | +0.13(+0.11%) |
Dec 02, 2019 | 112.79 | 113.23 | 111.17 | 111.17 | 4,674,699 | -1.00(-0.89%) |
Nov 29, 2019 | 113.06 | 113.75 | 112.11 | 112.17 | 2,964,450 | -0.80(-0.71%) |
Nov 27, 2019 | 114.09 | 114.09 | 112.84 | 112.97 | 3,831,194 | -1.02(-0.90%) |
Nov 26, 2019 | 112.39 | 114.71 | 112.16 | 113.99 | 8,449,580 | +1.66(+1.48%) |
Nov 25, 2019 | 114.19 | 114.39 | 112.23 | 112.33 | 9,323,091 | -1.64(-1.44%) |
Nov 22, 2019 | 114.81 | 114.81 | 113.31 | 113.97 | 8,399,964 | -0.56(-0.49%) |
Nov 21, 2019 | 113.58 | 114.82 | 112.80 | 114.54 | 12,037,285 | +1.09(+0.97%) |
Nov 20, 2019 | 109.75 | 114.13 | 106.20 | 113.44 | 36,071,228 | +13.98(+14.05%) |
Nov 19, 2019 | 99.07 | 99.69 | 98.12 | 99.46 | 8,222,165 | -0.40(-0.40%) |
Nov 18, 2019 | 101.53 | 101.92 | 99.78 | 99.87 | 7,733,583 | -1.12(-1.10%) |
Nov 15, 2019 | 99.95 | 101.40 | 99.30 | 100.98 | 5,995,114 | +1.87(+1.89%) |
Nov 14, 2019 | 98.75 | 99.23 | 97.72 | 99.11 | 6,691,379 | +2.26(+2.33%) |
Nov 13, 2019 | 96.90 | 97.43 | 95.46 | 96.85 | 4,374,616 | +0.21(+0.21%) |
Nov 12, 2019 | 98.31 | 98.37 | 96.25 | 96.65 | 6,087,120 | -1.87(-1.90%) |
Nov 11, 2019 | 98.68 | 98.88 | 97.90 | 98.52 | 3,456,085 | +0.27(+0.27%) |
Nov 08, 2019 | 98.62 | 98.99 | 97.60 | 98.25 | 3,145,150 | -0.39(-0.40%) |
Nov 07, 2019 | 99.56 | 99.78 | 98.42 | 98.64 | 3,916,731 | +0.07(+0.07%) |
Nov 06, 2019 | 98.02 | 98.65 | 97.53 | 98.57 | 3,625,338 | +0.40(+0.41%) |
Nov 05, 2019 | 97.20 | 98.49 | 97.07 | 98.17 | 3,689,735 | +1.15(+1.19%) |
Nov 04, 2019 | 96.78 | 97.37 | 96.52 | 97.02 | 3,579,670 | +0.85(+0.88%) |
Nov 01, 2019 | 96.39 | 96.66 | 95.83 | 96.17 | 3,479,800 | +0.81(+0.85%) |
Oct 31, 2019 | 96.02 | 96.27 | 94.47 | 95.36 | 7,250,243 | -0.91(-0.95%) |
Oct 30, 2019 | 96.35 | 97.02 | 95.64 | 96.27 | 3,999,650 | -0.20(-0.20%) |
Oct 29, 2019 | 97.46 | 97.74 | 96.27 | 96.47 | 3,368,532 | -1.40(-1.43%) |
Oct 28, 2019 | 97.38 | 98.55 | 97.24 | 97.87 | 4,986,704 | +0.62(+0.64%) |
Oct 25, 2019 | 98.05 | 98.11 | 96.81 | 97.24 | 6,345,011 | -1.10(-1.12%) |
Oct 24, 2019 | 99.75 | 99.90 | 98.13 | 98.34 | 4,622,334 | -0.99(-1.00%) |
Oct 23, 2019 | 100.96 | 100.96 | 98.76 | 99.33 | 5,823,444 | -1.63(-1.62%) |
Oct 22, 2019 | 101.64 | 102.43 | 100.85 | 100.96 | 3,940,596 | -0.44(-0.43%) |
Oct 21, 2019 | 101.08 | 101.52 | 100.56 | 101.40 | 3,405,630 | +0.78(+0.77%) |
Oct 18, 2019 | 100.67 | 101.45 | 100.26 | 100.62 | 4,358,635 | -0.37(-0.37%) |
Oct 17, 2019 | 100.27 | 101.43 | 100.20 | 101.00 | 4,614,176 | +0.93(+0.93%) |
Oct 16, 2019 | 99.71 | 100.09 | 99.17 | 100.07 | 2,623,603 | +0.27(+0.27%) |
Oct 15, 2019 | 99.51 | 100.17 | 99.31 | 99.80 | 3,047,726 | +0.66(+0.67%) |
Oct 14, 2019 | 99.77 | 100.11 | 98.96 | 99.14 | 2,715,820 | -0.61(-0.61%) |
Oct 11, 2019 | 99.77 | 100.74 | 99.20 | 99.75 | 5,139,262 | +1.12(+1.14%) |
Oct 10, 2019 | 97.72 | 98.64 | 97.31 | 98.63 | 4,154,454 | +1.18(+1.21%) |
Oct 09, 2019 | 98.05 | 99.23 | 97.70 | 97.45 | 6,582,136 | +0.65(+0.67%) |
Oct 08, 2019 | 96.27 | 98.14 | 95.48 | 96.80 | 5,394,880 | +0.51(+0.53%) |
Oct 07, 2019 | 96.92 | 97.09 | 95.57 | 96.29 | 4,340,261 | -1.03(-1.05%) |
Oct 04, 2019 | 95.24 | 97.46 | 95.03 | 97.31 | 4,629,383 | +2.21(+2.33%) |
Oct 03, 2019 | 93.86 | 95.17 | 93.11 | 95.10 | 4,811,440 | +1.30(+1.39%) |
Oct 02, 2019 | 93.57 | 94.51 | 92.77 | 93.80 | 6,531,131 | -0.70(-0.74%) |