Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.90 | 115.28 | 114.52 | 115.04 | 516,085 | +0.08(+0.07%) |
Dec 30, 2019 | 116.00 | 116.00 | 114.84 | 114.96 | 807,797 | -0.28(-0.25%) |
Dec 27, 2019 | 115.73 | 115.94 | 114.74 | 115.25 | 393,776 | -0.23(-0.20%) |
Dec 26, 2019 | 115.25 | 115.49 | 114.42 | 115.48 | 799,663 | +0.64(+0.55%) |
Dec 24, 2019 | 115.00 | 115.03 | 114.21 | 114.84 | 422,873 | +0.22(+0.19%) |
Dec 23, 2019 | 114.79 | 114.95 | 114.10 | 114.63 | 608,476 | +0.00(+0.00%) |
Dec 20, 2019 | 114.80 | 115.73 | 114.18 | 114.63 | 1,619,620 | -0.39(-0.34%) |
Dec 19, 2019 | 114.60 | 115.21 | 114.19 | 115.02 | 893,737 | +0.82(+0.72%) |
Dec 18, 2019 | 115.40 | 115.40 | 114.04 | 114.20 | 1,134,709 | -0.82(-0.71%) |
Dec 17, 2019 | 113.30 | 115.17 | 113.24 | 115.02 | 837,337 | +1.47(+1.29%) |
Dec 16, 2019 | 113.78 | 114.21 | 113.06 | 113.55 | 842,594 | +1.03(+0.91%) |
Dec 13, 2019 | 113.08 | 114.00 | 112.05 | 112.52 | 694,035 | -0.72(-0.64%) |
Dec 12, 2019 | 110.53 | 113.44 | 109.55 | 113.25 | 1,192,683 | +3.13(+2.85%) |
Dec 11, 2019 | 110.85 | 111.37 | 110.11 | 110.11 | 1,077,549 | -0.74(-0.67%) |
Dec 10, 2019 | 110.35 | 111.20 | 110.10 | 110.86 | 999,680 | +0.39(+0.35%) |
Dec 09, 2019 | 109.99 | 110.82 | 109.58 | 110.47 | 1,065,400 | +0.25(+0.22%) |
Dec 06, 2019 | 110.11 | 110.86 | 109.76 | 110.22 | 849,014 | +1.53(+1.41%) |
Dec 05, 2019 | 108.56 | 108.94 | 108.13 | 108.69 | 559,511 | +0.70(+0.64%) |
Dec 04, 2019 | 107.03 | 108.44 | 106.76 | 108.00 | 536,261 | +1.17(+1.09%) |
Dec 03, 2019 | 106.40 | 106.91 | 105.83 | 106.83 | 584,284 | -0.98(-0.91%) |
Dec 02, 2019 | 107.96 | 109.30 | 107.42 | 107.81 | 906,139 | +0.17(+0.15%) |
Nov 29, 2019 | 107.92 | 108.33 | 107.45 | 107.65 | 341,198 | -0.48(-0.44%) |
Nov 27, 2019 | 107.42 | 108.67 | 107.30 | 108.13 | 638,088 | +1.41(+1.32%) |
Nov 26, 2019 | 106.70 | 107.69 | 106.21 | 106.72 | 1,105,861 | +0.02(+0.02%) |
Nov 25, 2019 | 106.13 | 107.00 | 105.90 | 106.70 | 1,610,656 | +0.57(+0.54%) |
Nov 22, 2019 | 106.16 | 106.73 | 105.58 | 106.13 | 703,122 | +0.53(+0.50%) |
Nov 21, 2019 | 106.86 | 107.07 | 105.45 | 105.60 | 908,779 | -0.79(-0.75%) |
Nov 20, 2019 | 106.23 | 106.93 | 105.23 | 106.39 | 632,197 | -0.34(-0.32%) |
Nov 19, 2019 | 106.70 | 107.20 | 105.98 | 106.73 | 678,588 | +0.59(+0.55%) |
Nov 18, 2019 | 106.20 | 106.41 | 105.10 | 106.15 | 1,096,538 | -0.41(-0.39%) |
Nov 15, 2019 | 107.25 | 107.29 | 106.47 | 106.56 | 650,951 | -0.20(-0.19%) |
Nov 14, 2019 | 106.36 | 107.02 | 105.58 | 106.76 | 695,244 | +0.02(+0.02%) |
Nov 13, 2019 | 107.01 | 107.32 | 105.93 | 106.75 | 795,297 | -0.93(-0.86%) |
Nov 12, 2019 | 107.37 | 108.19 | 106.83 | 107.67 | 731,785 | +0.26(+0.25%) |
Nov 11, 2019 | 107.54 | 108.06 | 106.97 | 107.41 | 824,641 | -0.55(-0.51%) |
Nov 08, 2019 | 108.17 | 108.20 | 106.94 | 107.96 | 951,516 | +0.20(+0.19%) |
Nov 07, 2019 | 107.83 | 109.38 | 107.63 | 107.75 | 2,030,041 | +0.40(+0.37%) |
Nov 06, 2019 | 107.22 | 107.88 | 106.23 | 107.35 | 1,530,341 | -0.21(-0.19%) |
Nov 05, 2019 | 108.37 | 109.32 | 107.48 | 107.56 | 2,030,264 | +0.30(+0.28%) |
Nov 04, 2019 | 107.13 | 107.62 | 106.47 | 107.25 | 951,328 | +1.12(+1.05%) |
Nov 01, 2019 | 105.23 | 106.14 | 104.56 | 106.14 | 1,344,681 | +1.96(+1.88%) |
Oct 31, 2019 | 104.10 | 104.94 | 103.04 | 104.18 | 1,012,667 | -0.76(-0.73%) |
Oct 30, 2019 | 105.11 | 105.72 | 104.09 | 104.94 | 631,219 | -0.33(-0.32%) |
Oct 29, 2019 | 104.49 | 106.14 | 104.13 | 105.28 | 822,748 | +0.24(+0.23%) |
Oct 28, 2019 | 105.56 | 105.94 | 104.56 | 105.03 | 1,302,022 | -0.22(-0.21%) |
Oct 25, 2019 | 103.81 | 105.61 | 103.81 | 105.26 | 674,603 | +1.30(+1.25%) |
Oct 24, 2019 | 104.39 | 104.67 | 103.44 | 103.95 | 935,846 | -0.38(-0.37%) |
Oct 23, 2019 | 103.53 | 104.71 | 103.46 | 104.34 | 964,621 | +0.47(+0.45%) |
Oct 22, 2019 | 102.69 | 104.51 | 102.19 | 103.87 | 768,903 | +1.31(+1.28%) |
Oct 21, 2019 | 102.58 | 103.62 | 102.51 | 102.56 | 969,369 | +0.69(+0.68%) |
Oct 18, 2019 | 101.36 | 102.55 | 100.87 | 101.86 | 812,469 | +0.71(+0.71%) |
Oct 17, 2019 | 101.48 | 102.15 | 100.80 | 101.15 | 964,130 | +0.36(+0.36%) |
Oct 16, 2019 | 99.59 | 101.66 | 98.71 | 100.79 | 1,476,416 | -0.53(-0.52%) |
Oct 15, 2019 | 100.71 | 102.87 | 99.63 | 101.32 | 2,304,564 | +6.30(+6.63%) |
Oct 14, 2019 | 94.43 | 95.45 | 94.11 | 95.02 | 1,955,557 | -0.12(-0.12%) |
Oct 11, 2019 | 94.13 | 95.41 | 93.78 | 95.14 | 1,613,176 | +3.04(+3.30%) |
Oct 10, 2019 | 91.47 | 92.51 | 90.98 | 92.10 | 859,311 | +0.96(+1.05%) |
Oct 09, 2019 | 91.15 | 91.40 | 90.63 | 91.14 | 614,375 | +0.60(+0.66%) |
Oct 08, 2019 | 91.30 | 91.51 | 90.13 | 90.54 | 1,179,682 | -1.84(-1.99%) |
Oct 07, 2019 | 92.57 | 93.56 | 92.22 | 92.38 | 730,965 | -0.40(-0.43%) |
Oct 04, 2019 | 90.90 | 92.83 | 90.21 | 92.78 | 723,183 | +2.14(+2.36%) |
Oct 03, 2019 | 89.28 | 90.66 | 88.21 | 90.64 | 735,544 | +0.97(+1.08%) |
Oct 02, 2019 | 91.17 | 91.41 | 89.52 | 89.67 | 903,913 | -2.86(-3.10%) |