Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 112.70 | 112.96 | 111.72 | 111.85 | 207,776 | -1.64(-1.45%) |
Dec 30, 2019 | 112.26 | 113.58 | 112.03 | 113.50 | 187,032 | -0.42(-0.37%) |
Dec 27, 2019 | 114.02 | 114.19 | 113.91 | 113.92 | 117,135 | +0.46(+0.40%) |
Dec 26, 2019 | 113.22 | 113.60 | 112.91 | 113.46 | 84,032 | +0.22(+0.19%) |
Dec 24, 2019 | 112.26 | 113.56 | 112.26 | 113.25 | 62,286 | +0.38(+0.34%) |
Dec 23, 2019 | 113.31 | 113.51 | 112.39 | 112.87 | 96,467 | -0.18(-0.16%) |
Dec 20, 2019 | 112.57 | 113.10 | 112.31 | 113.05 | 82,178 | +0.30(+0.26%) |
Dec 19, 2019 | 112.44 | 113.41 | 112.14 | 112.75 | 81,168 | -0.03(-0.02%) |
Dec 18, 2019 | 113.62 | 113.80 | 112.60 | 112.78 | 141,403 | -1.24(-1.09%) |
Dec 17, 2019 | 114.60 | 114.84 | 113.54 | 114.02 | 83,731 | -0.19(-0.16%) |
Dec 16, 2019 | 114.94 | 114.94 | 113.84 | 114.21 | 129,113 | -1.29(-1.11%) |
Dec 13, 2019 | 114.62 | 116.16 | 113.67 | 115.50 | 184,311 | +1.57(+1.38%) |
Dec 12, 2019 | 115.63 | 115.64 | 112.88 | 113.93 | 253,481 | -2.39(-2.05%) |
Dec 11, 2019 | 115.84 | 116.77 | 115.81 | 116.32 | 114,279 | +1.19(+1.04%) |
Dec 10, 2019 | 115.78 | 115.84 | 114.91 | 115.12 | 69,325 | +0.02(+0.01%) |
Dec 09, 2019 | 115.58 | 115.58 | 114.94 | 115.11 | 81,427 | +0.42(+0.36%) |
Dec 06, 2019 | 114.42 | 115.41 | 114.31 | 114.69 | 389,166 | -0.96(-0.83%) |
Dec 05, 2019 | 115.15 | 115.86 | 114.81 | 115.65 | 73,912 | -0.73(-0.63%) |
Dec 04, 2019 | 116.95 | 117.07 | 115.69 | 116.38 | 159,385 | -1.38(-1.17%) |
Dec 03, 2019 | 116.45 | 118.39 | 116.40 | 117.76 | 210,524 | +3.09(+2.70%) |
Dec 02, 2019 | 114.76 | 115.12 | 114.35 | 114.67 | 195,037 | -2.53(-2.16%) |
Nov 29, 2019 | 117.17 | 117.37 | 116.28 | 117.20 | 279,713 | -0.10(-0.09%) |
Nov 27, 2019 | 117.13 | 117.37 | 116.89 | 117.30 | 89,616 | -0.20(-0.17%) |
Nov 26, 2019 | 117.41 | 117.72 | 117.39 | 117.50 | 128,544 | +0.75(+0.65%) |
Nov 25, 2019 | 116.61 | 116.94 | 116.50 | 116.75 | 200,031 | +0.58(+0.50%) |
Nov 22, 2019 | 116.29 | 116.68 | 116.04 | 116.17 | 91,269 | +0.07(+0.06%) |
Nov 21, 2019 | 115.86 | 116.31 | 115.26 | 116.10 | 97,677 | -0.64(-0.55%) |
Nov 20, 2019 | 116.05 | 116.84 | 115.95 | 116.74 | 124,970 | +1.64(+1.43%) |
Nov 19, 2019 | 114.36 | 115.29 | 114.34 | 115.10 | 100,566 | +1.23(+1.08%) |
Nov 18, 2019 | 114.04 | 114.55 | 113.72 | 113.87 | 519,927 | +0.32(+0.28%) |
Nov 15, 2019 | 113.54 | 114.18 | 112.91 | 113.55 | 195,409 | -0.26(-0.23%) |
Nov 14, 2019 | 113.75 | 114.38 | 113.62 | 113.81 | 313,780 | +1.47(+1.30%) |
Nov 13, 2019 | 112.67 | 112.74 | 112.06 | 112.35 | 136,870 | +1.05(+0.95%) |
Nov 12, 2019 | 111.00 | 111.56 | 110.47 | 111.29 | 155,243 | +0.55(+0.49%) |
Nov 11, 2019 | 110.52 | 111.12 | 110.29 | 110.75 | 154,745 | +0.19(+0.18%) |
Nov 08, 2019 | 110.83 | 111.68 | 110.45 | 110.55 | 114,884 | -0.75(-0.68%) |
Nov 07, 2019 | 112.26 | 112.26 | 109.96 | 111.31 | 287,923 | -2.79(-2.45%) |
Nov 06, 2019 | 114.18 | 114.50 | 113.48 | 114.10 | 112,643 | +1.05(+0.93%) |
Nov 05, 2019 | 112.99 | 113.39 | 112.60 | 113.05 | 195,635 | -1.82(-1.59%) |
Nov 04, 2019 | 115.05 | 115.27 | 114.59 | 114.87 | 113,551 | -1.96(-1.68%) |
Nov 01, 2019 | 117.00 | 117.68 | 116.05 | 116.83 | 134,248 | -0.46(-0.39%) |
Oct 31, 2019 | 116.64 | 117.94 | 116.58 | 117.29 | 197,777 | +2.06(+1.79%) |
Oct 30, 2019 | 113.28 | 115.35 | 113.28 | 115.23 | 205,029 | +2.13(+1.89%) |
Oct 29, 2019 | 113.30 | 113.49 | 112.78 | 113.10 | 65,118 | +0.08(+0.08%) |
Oct 28, 2019 | 113.50 | 113.66 | 112.64 | 113.02 | 217,324 | -1.34(-1.17%) |
Oct 25, 2019 | 115.50 | 115.53 | 114.17 | 114.35 | 85,484 | -0.73(-0.63%) |
Oct 24, 2019 | 115.68 | 116.28 | 114.87 | 115.08 | 76,382 | -0.35(-0.30%) |
Oct 23, 2019 | 116.06 | 116.35 | 115.30 | 115.43 | 67,615 | +0.18(+0.15%) |
Oct 22, 2019 | 115.35 | 115.53 | 114.64 | 115.25 | 204,509 | +0.99(+0.87%) |
Oct 21, 2019 | 114.35 | 114.87 | 114.06 | 114.26 | 198,802 | -1.36(-1.18%) |
Oct 18, 2019 | 115.80 | 116.24 | 115.52 | 115.62 | 61,751 | +0.00(+0.00%) |
Oct 17, 2019 | 115.58 | 116.53 | 115.32 | 115.62 | 119,519 | -0.45(-0.39%) |
Oct 16, 2019 | 115.65 | 116.15 | 115.32 | 116.07 | 158,415 | +0.25(+0.21%) |
Oct 15, 2019 | 116.98 | 117.21 | 115.69 | 115.83 | 150,145 | -2.01(-1.70%) |
Oct 14, 2019 | 117.83 | 117.91 | 117.44 | 117.83 | 153,554 | +1.04(+0.89%) |
Oct 11, 2019 | 117.34 | 117.53 | 115.96 | 116.79 | 479,728 | -1.79(-1.51%) |
Oct 10, 2019 | 119.76 | 119.83 | 118.15 | 118.59 | 542,744 | -2.41(-1.99%) |
Oct 09, 2019 | 121.44 | 121.44 | 120.48 | 120.99 | 348,268 | -1.08(-0.89%) |
Oct 08, 2019 | 122.83 | 122.97 | 121.48 | 122.08 | 246,565 | +0.39(+0.32%) |
Oct 07, 2019 | 122.16 | 122.52 | 121.36 | 121.69 | 265,005 | -1.41(-1.15%) |
Oct 04, 2019 | 122.43 | 123.23 | 122.18 | 123.10 | 290,812 | +1.31(+1.08%) |
Oct 03, 2019 | 120.69 | 122.49 | 120.69 | 121.79 | 287,587 | +1.40(+1.16%) |
Oct 02, 2019 | 120.37 | 121.20 | 120.21 | 120.39 | 365,025 | +0.24(+0.20%) |