Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.36 | 117.67 | 116.84 | 117.18 | 316,800 | -0.08(-0.07%) |
Dec 30, 2019 | 117.74 | 118.10 | 116.70 | 117.26 | 363,839 | -0.60(-0.51%) |
Dec 27, 2019 | 118.03 | 118.10 | 117.78 | 117.86 | 305,300 | -0.14(-0.12%) |
Dec 26, 2019 | 117.44 | 118.10 | 117.30 | 118.00 | 398,805 | +0.50(+0.43%) |
Dec 24, 2019 | 116.50 | 117.67 | 116.41 | 117.50 | 284,900 | +0.63(+0.54%) |
Dec 23, 2019 | 116.02 | 116.95 | 116.02 | 116.87 | 1,086,770 | +0.85(+0.73%) |
Dec 20, 2019 | 117.50 | 117.50 | 115.72 | 116.02 | 576,700 | -0.93(-0.80%) |
Dec 19, 2019 | 118.00 | 118.00 | 116.70 | 116.95 | 795,917 | -0.69(-0.59%) |
Dec 18, 2019 | 117.44 | 117.88 | 116.70 | 117.64 | 869,574 | +0.59(+0.50%) |
Dec 17, 2019 | 116.75 | 117.60 | 116.57 | 117.05 | 512,967 | +0.35(+0.30%) |
Dec 16, 2019 | 116.00 | 116.79 | 115.82 | 116.70 | 672,412 | +0.78(+0.67%) |
Dec 13, 2019 | 116.10 | 116.30 | 115.02 | 115.92 | 812,500 | -0.36(-0.31%) |
Dec 12, 2019 | 114.28 | 116.30 | 114.28 | 116.28 | 686,990 | +2.00(+1.75%) |
Dec 11, 2019 | 114.34 | 114.81 | 114.00 | 114.28 | 480,268 | -0.21(-0.18%) |
Dec 10, 2019 | 114.10 | 115.30 | 114.10 | 114.49 | 298,372 | +0.37(+0.32%) |
Dec 09, 2019 | 114.33 | 114.99 | 113.46 | 114.12 | 368,511 | -0.50(-0.44%) |
Dec 06, 2019 | 114.28 | 115.05 | 114.22 | 114.62 | 316,500 | +0.21(+0.18%) |
Dec 05, 2019 | 114.00 | 114.88 | 113.87 | 114.41 | 399,278 | +0.41(+0.36%) |
Dec 04, 2019 | 113.41 | 114.62 | 113.07 | 114.00 | 550,538 | +0.73(+0.64%) |
Dec 03, 2019 | 114.11 | 114.29 | 112.15 | 113.27 | 714,684 | -1.40(-1.22%) |
Dec 02, 2019 | 114.78 | 114.95 | 114.18 | 114.67 | 295,983 | -0.23(-0.20%) |
Nov 29, 2019 | 114.50 | 115.33 | 114.45 | 114.90 | 129,700 | +0.31(+0.27%) |
Nov 27, 2019 | 115.10 | 115.39 | 114.48 | 114.59 | 213,500 | -0.40(-0.35%) |
Nov 26, 2019 | 114.59 | 115.00 | 114.33 | 114.99 | 210,584 | +0.40(+0.35%) |
Nov 25, 2019 | 114.78 | 115.13 | 114.30 | 114.59 | 251,678 | +0.09(+0.08%) |
Nov 22, 2019 | 114.95 | 115.17 | 114.30 | 114.50 | 311,600 | -0.45(-0.39%) |
Nov 21, 2019 | 114.30 | 115.22 | 113.92 | 114.95 | 429,354 | +0.46(+0.40%) |
Nov 20, 2019 | 114.45 | 114.73 | 113.83 | 114.49 | 341,675 | +0.10(+0.09%) |
Nov 19, 2019 | 114.15 | 114.74 | 113.36 | 114.39 | 347,774 | +0.24(+0.21%) |
Nov 18, 2019 | 114.81 | 115.00 | 114.12 | 114.15 | 258,395 | -0.65(-0.57%) |
Nov 15, 2019 | 114.40 | 114.88 | 113.44 | 114.80 | 368,400 | +1.02(+0.90%) |
Nov 14, 2019 | 114.60 | 114.60 | 113.35 | 113.78 | 492,888 | -0.84(-0.73%) |
Nov 13, 2019 | 114.60 | 115.49 | 114.28 | 114.62 | 359,207 | -0.17(-0.15%) |
Nov 12, 2019 | 114.92 | 115.17 | 114.50 | 114.79 | 114,934 | -0.09(-0.08%) |
Nov 11, 2019 | 114.87 | 114.99 | 114.53 | 114.88 | 159,491 | -0.18(-0.16%) |
Nov 08, 2019 | 115.05 | 115.54 | 114.70 | 115.06 | 430,400 | +0.07(+0.06%) |
Nov 07, 2019 | 114.95 | 115.77 | 114.02 | 114.99 | 509,030 | +0.52(+0.45%) |
Nov 06, 2019 | 114.19 | 115.07 | 113.66 | 114.47 | 259,704 | -0.03(-0.03%) |
Nov 05, 2019 | 113.51 | 114.66 | 113.51 | 114.50 | 268,501 | +0.74(+0.65%) |
Nov 04, 2019 | 113.65 | 114.00 | 113.39 | 113.76 | 437,302 | +0.00(+0.00%) |
Nov 01, 2019 | 113.45 | 114.13 | 113.16 | 113.76 | 680,700 | +1.06(+0.94%) |
Oct 31, 2019 | 113.00 | 113.44 | 112.38 | 112.70 | 681,857 | +0.65(+0.58%) |
Oct 30, 2019 | 111.48 | 112.20 | 110.50 | 112.05 | 386,163 | +0.74(+0.66%) |
Oct 29, 2019 | 111.50 | 111.81 | 110.98 | 111.31 | 188,473 | +0.13(+0.12%) |
Oct 28, 2019 | 110.98 | 111.33 | 110.65 | 111.18 | 391,527 | +0.53(+0.48%) |
Oct 25, 2019 | 110.55 | 110.80 | 110.02 | 110.65 | 235,800 | -0.04(-0.04%) |
Oct 24, 2019 | 110.39 | 111.00 | 110.01 | 110.69 | 273,943 | +0.30(+0.27%) |
Oct 23, 2019 | 109.95 | 110.91 | 109.82 | 110.39 | 162,452 | -0.26(-0.23%) |
Oct 22, 2019 | 111.25 | 111.25 | 110.37 | 110.65 | 134,351 | -0.45(-0.41%) |
Oct 21, 2019 | 111.05 | 111.44 | 110.85 | 111.10 | 205,219 | +0.09(+0.08%) |
Oct 18, 2019 | 111.07 | 111.30 | 109.88 | 111.01 | 516,600 | -0.27(-0.24%) |
Oct 17, 2019 | 111.05 | 111.76 | 110.92 | 111.28 | 224,803 | +0.28(+0.25%) |
Oct 16, 2019 | 110.75 | 111.10 | 110.50 | 111.00 | 311,969 | +0.06(+0.05%) |
Oct 15, 2019 | 110.73 | 111.20 | 110.51 | 110.94 | 241,415 | +0.58(+0.53%) |
Oct 14, 2019 | 110.50 | 110.83 | 110.20 | 110.36 | 112,162 | -0.18(-0.16%) |
Oct 11, 2019 | 109.80 | 111.23 | 109.80 | 110.54 | 681,300 | +1.25(+1.14%) |
Oct 10, 2019 | 109.10 | 109.49 | 108.89 | 109.29 | 303,224 | +0.23(+0.21%) |
Oct 09, 2019 | 109.42 | 109.66 | 108.97 | 109.06 | 470,613 | +0.16(+0.15%) |
Oct 08, 2019 | 110.00 | 110.00 | 108.72 | 108.90 | 727,208 | -1.80(-1.63%) |
Oct 07, 2019 | 111.14 | 111.14 | 110.22 | 110.70 | 322,157 | -0.24(-0.22%) |
Oct 04, 2019 | 110.40 | 110.97 | 110.01 | 110.94 | 222,500 | +0.52(+0.47%) |
Oct 03, 2019 | 110.23 | 110.69 | 109.85 | 110.42 | 129,783 | +0.35(+0.32%) |
Oct 02, 2019 | 110.56 | 110.90 | 109.55 | 110.07 | 467,587 | -0.69(-0.62%) |