Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.43 | 117.17 | 115.19 | 116.58 | 192,800 | +0.23(+0.20%) |
Dec 30, 2019 | 118.28 | 118.41 | 115.14 | 116.35 | 338,469 | -1.94(-1.64%) |
Dec 27, 2019 | 119.86 | 119.86 | 117.79 | 118.29 | 344,300 | -0.60(-0.50%) |
Dec 26, 2019 | 117.70 | 119.71 | 117.57 | 118.89 | 205,333 | +1.51(+1.29%) |
Dec 24, 2019 | 117.58 | 118.00 | 116.31 | 117.38 | 430,400 | -0.70(-0.59%) |
Dec 23, 2019 | 116.87 | 118.39 | 115.36 | 118.08 | 685,627 | +1.64(+1.41%) |
Dec 20, 2019 | 122.02 | 122.02 | 116.43 | 116.44 | 1,205,300 | -4.85(-4.00%) |
Dec 19, 2019 | 123.18 | 123.18 | 118.47 | 121.29 | 899,182 | -1.86(-1.51%) |
Dec 18, 2019 | 123.24 | 124.43 | 122.02 | 123.15 | 674,303 | -0.23(-0.19%) |
Dec 17, 2019 | 123.88 | 123.94 | 120.77 | 123.38 | 476,310 | -0.05(-0.04%) |
Dec 16, 2019 | 127.05 | 127.50 | 123.34 | 123.43 | 681,816 | -2.92(-2.31%) |
Dec 13, 2019 | 123.53 | 126.79 | 122.85 | 126.35 | 670,700 | +3.70(+3.02%) |
Dec 12, 2019 | 121.82 | 123.60 | 120.02 | 122.65 | 480,112 | +0.70(+0.57%) |
Dec 11, 2019 | 120.17 | 121.99 | 119.13 | 121.95 | 424,570 | +1.81(+1.51%) |
Dec 10, 2019 | 118.96 | 120.97 | 118.68 | 120.14 | 355,191 | +0.63(+0.53%) |
Dec 09, 2019 | 117.71 | 119.67 | 117.25 | 119.51 | 359,489 | +1.22(+1.03%) |
Dec 06, 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 283,600 | -1.63(-1.36%) |
Dec 05, 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 238,195 | +0.54(+0.45%) |
Dec 04, 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 324,571 | +0.44(+0.37%) |
Dec 03, 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 824,581 | -1.16(-0.97%) |
Dec 02, 2019 | 122.55 | 122.80 | 118.52 | 120.10 | 510,631 | -2.45(-2.00%) |
Nov 29, 2019 | 121.59 | 123.47 | 120.80 | 122.55 | 317,900 | -0.16(-0.13%) |
Nov 27, 2019 | 124.45 | 124.67 | 121.65 | 122.71 | 406,500 | -1.22(-0.98%) |
Nov 26, 2019 | 123.72 | 124.50 | 123.10 | 123.93 | 690,912 | +0.17(+0.14%) |
Nov 25, 2019 | 122.18 | 123.87 | 122.01 | 123.76 | 587,690 | +2.06(+1.69%) |
Nov 22, 2019 | 120.00 | 122.00 | 119.27 | 121.70 | 628,600 | +1.96(+1.64%) |
Nov 21, 2019 | 118.30 | 120.61 | 117.69 | 119.74 | 718,809 | +1.82(+1.54%) |
Nov 20, 2019 | 116.21 | 119.08 | 116.21 | 117.92 | 521,522 | +0.99(+0.85%) |
Nov 19, 2019 | 116.50 | 117.82 | 116.27 | 116.93 | 516,925 | +0.50(+0.43%) |
Nov 18, 2019 | 112.91 | 116.86 | 112.28 | 116.43 | 709,267 | +3.48(+3.08%) |
Nov 15, 2019 | 114.59 | 115.00 | 111.74 | 112.95 | 602,500 | -1.24(-1.09%) |
Nov 14, 2019 | 114.00 | 115.58 | 114.00 | 114.19 | 1,256,277 | -0.38(-0.33%) |
Nov 13, 2019 | 112.00 | 115.04 | 111.79 | 114.57 | 1,071,985 | +2.57(+2.29%) |
Nov 12, 2019 | 114.00 | 115.70 | 112.00 | 112.00 | 545,516 | -1.77(-1.56%) |
Nov 11, 2019 | 113.11 | 114.32 | 112.51 | 113.77 | 443,751 | -0.33(-0.29%) |
Nov 08, 2019 | 109.80 | 114.16 | 108.83 | 114.10 | 872,600 | +4.70(+4.30%) |
Nov 07, 2019 | 116.37 | 116.75 | 109.17 | 109.40 | 1,267,478 | -5.97(-5.17%) |
Nov 06, 2019 | 118.00 | 119.99 | 114.18 | 115.37 | 3,263,911 | +8.78(+8.24%) |
Nov 05, 2019 | 106.11 | 106.74 | 102.57 | 106.59 | 780,635 | +0.81(+0.77%) |
Nov 04, 2019 | 107.43 | 109.39 | 105.64 | 105.78 | 913,763 | -0.69(-0.65%) |
Nov 01, 2019 | 102.82 | 106.51 | 102.50 | 106.47 | 785,100 | +4.89(+4.81%) |
Oct 31, 2019 | 103.73 | 104.19 | 101.30 | 101.58 | 439,176 | -2.37(-2.28%) |
Oct 30, 2019 | 101.86 | 104.16 | 100.51 | 103.95 | 432,044 | +2.67(+2.64%) |
Oct 29, 2019 | 101.17 | 102.36 | 100.79 | 101.28 | 431,056 | +0.11(+0.11%) |
Oct 28, 2019 | 101.11 | 102.48 | 100.58 | 101.17 | 477,312 | +1.12(+1.12%) |
Oct 25, 2019 | 100.13 | 100.55 | 97.42 | 100.05 | 484,200 | -0.74(-0.73%) |
Oct 24, 2019 | 98.00 | 100.94 | 97.51 | 100.79 | 1,205,452 | +3.85(+3.97%) |
Oct 23, 2019 | 96.44 | 99.73 | 94.30 | 96.94 | 879,176 | -0.06(-0.06%) |
Oct 22, 2019 | 101.00 | 101.30 | 97.00 | 97.00 | 791,879 | -3.34(-3.33%) |
Oct 21, 2019 | 99.52 | 101.25 | 98.42 | 100.34 | 821,258 | +1.16(+1.17%) |
Oct 18, 2019 | 101.92 | 101.92 | 96.66 | 99.18 | 761,900 | -2.76(-2.71%) |
Oct 17, 2019 | 102.70 | 103.00 | 100.40 | 101.94 | 616,567 | -0.17(-0.17%) |
Oct 16, 2019 | 104.44 | 104.44 | 101.50 | 102.11 | 578,364 | -3.24(-3.08%) |
Oct 15, 2019 | 103.00 | 105.92 | 103.00 | 105.35 | 508,223 | +2.32(+2.25%) |
Oct 14, 2019 | 104.46 | 105.05 | 102.64 | 103.03 | 474,031 | -1.36(-1.30%) |
Oct 11, 2019 | 103.50 | 105.20 | 103.01 | 104.39 | 401,900 | +2.41(+2.36%) |
Oct 10, 2019 | 105.24 | 105.49 | 98.83 | 101.98 | 1,048,642 | -4.12(-3.88%) |
Oct 09, 2019 | 105.20 | 106.81 | 104.07 | 106.10 | 504,337 | +2.82(+2.73%) |
Oct 08, 2019 | 104.28 | 105.38 | 102.11 | 103.28 | 526,066 | -2.31(-2.19%) |
Oct 07, 2019 | 103.45 | 106.33 | 103.17 | 105.59 | 394,433 | +0.80(+0.76%) |
Oct 04, 2019 | 105.06 | 106.76 | 102.72 | 104.80 | 630,800 | -0.02(-0.02%) |
Oct 03, 2019 | 100.57 | 105.47 | 99.86 | 104.82 | 827,967 | +4.74(+4.74%) |
Oct 02, 2019 | 100.69 | 100.97 | 97.42 | 100.08 | 463,558 | -1.24(-1.22%) |