Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 126.19 | 130.81 | 125.83 | 127.88 | 215,984 | -1.81(-1.40%) |
Dec 30, 2019 | 132.38 | 132.54 | 127.69 | 129.69 | 239,845 | -0.62(-0.48%) |
Dec 27, 2019 | 130.62 | 131.12 | 128.56 | 130.31 | 164,320 | +0.44(+0.34%) |
Dec 26, 2019 | 128.56 | 130.81 | 128.56 | 129.88 | 136,677 | +2.38(+1.86%) |
Dec 24, 2019 | 126.88 | 128.00 | 126.72 | 127.50 | 81,248 | +1.25(+0.99%) |
Dec 23, 2019 | 124.31 | 126.50 | 124.00 | 126.25 | 160,821 | +1.50(+1.20%) |
Dec 20, 2019 | 126.50 | 126.50 | 123.56 | 124.75 | 259,232 | -2.38(-1.87%) |
Dec 19, 2019 | 126.81 | 128.50 | 126.08 | 127.12 | 148,012 | +0.69(+0.54%) |
Dec 18, 2019 | 124.88 | 127.38 | 124.25 | 126.44 | 204,851 | +0.31(+0.25%) |
Dec 17, 2019 | 124.69 | 126.75 | 124.69 | 126.12 | 185,429 | +2.69(+2.18%) |
Dec 16, 2019 | 123.44 | 124.12 | 123.06 | 123.44 | 164,072 | +1.88(+1.54%) |
Dec 13, 2019 | 120.25 | 124.56 | 119.81 | 121.56 | 336,448 | +2.25(+1.89%) |
Dec 12, 2019 | 118.19 | 121.25 | 118.06 | 119.31 | 269,816 | +1.44(+1.22%) |
Dec 11, 2019 | 118.75 | 119.33 | 114.94 | 117.88 | 268,860 | -1.88(-1.57%) |
Dec 10, 2019 | 118.19 | 120.56 | 117.50 | 119.75 | 232,536 | +1.12(+0.95%) |
Dec 09, 2019 | 117.25 | 119.50 | 117.12 | 118.62 | 213,397 | +0.06(+0.05%) |
Dec 06, 2019 | 114.62 | 121.81 | 114.62 | 118.56 | 496,224 | +2.44(+2.10%) |
Dec 05, 2019 | 118.25 | 118.88 | 115.12 | 116.12 | 373,278 | +0.00(+0.00%) |
Dec 04, 2019 | 113.69 | 117.00 | 113.38 | 116.12 | 686,317 | +8.06(+7.46%) |
Dec 03, 2019 | 106.44 | 109.94 | 105.00 | 108.06 | 555,813 | +1.31(+1.23%) |
Dec 02, 2019 | 108.56 | 108.88 | 105.62 | 106.75 | 393,301 | +1.25(+1.18%) |
Nov 29, 2019 | 111.62 | 111.69 | 104.19 | 105.50 | 590,544 | -9.88(-8.56%) |
Nov 27, 2019 | 116.06 | 117.12 | 113.12 | 115.38 | 236,336 | -1.12(-0.97%) |
Nov 26, 2019 | 116.44 | 117.25 | 114.44 | 116.50 | 238,325 | +1.56(+1.36%) |
Nov 25, 2019 | 113.56 | 115.62 | 112.38 | 114.94 | 260,565 | -0.06(-0.05%) |
Nov 22, 2019 | 116.69 | 117.00 | 113.06 | 115.00 | 260,912 | -1.69(-1.45%) |
Nov 21, 2019 | 114.06 | 117.69 | 113.81 | 116.69 | 422,239 | +5.38(+4.83%) |
Nov 20, 2019 | 107.06 | 112.62 | 106.31 | 111.31 | 559,434 | +6.06(+5.76%) |
Nov 19, 2019 | 107.94 | 108.44 | 104.25 | 105.25 | 570,756 | -6.00(-5.39%) |
Nov 18, 2019 | 113.12 | 113.50 | 110.06 | 111.25 | 425,830 | -3.69(-3.21%) |
Nov 15, 2019 | 111.06 | 115.69 | 110.98 | 114.94 | 295,232 | +3.38(+3.03%) |
Nov 14, 2019 | 114.06 | 114.59 | 110.56 | 111.56 | 257,849 | -1.06(-0.94%) |
Nov 13, 2019 | 109.81 | 113.81 | 109.62 | 112.62 | 302,546 | +1.62(+1.46%) |
Nov 12, 2019 | 112.75 | 113.78 | 109.88 | 111.00 | 305,355 | -0.12(-0.11%) |
Nov 11, 2019 | 109.31 | 112.94 | 109.19 | 111.12 | 289,678 | -2.00(-1.77%) |
Nov 08, 2019 | 108.25 | 113.31 | 106.69 | 113.12 | 489,040 | +1.94(+1.74%) |
Nov 07, 2019 | 112.88 | 114.81 | 110.88 | 111.19 | 394,477 | +1.44(+1.31%) |
Nov 06, 2019 | 112.88 | 114.94 | 108.25 | 109.75 | 544,034 | -2.50(-2.23%) |
Nov 05, 2019 | 112.19 | 113.62 | 111.88 | 112.25 | 245,855 | +2.25(+2.05%) |
Nov 04, 2019 | 112.19 | 113.25 | 109.50 | 110.00 | 391,258 | +1.88(+1.73%) |
Nov 01, 2019 | 103.81 | 109.15 | 103.56 | 108.12 | 589,152 | +7.12(+7.05%) |
Oct 31, 2019 | 102.69 | 102.91 | 99.69 | 101.00 | 452,855 | -2.88(-2.77%) |
Oct 30, 2019 | 106.12 | 106.19 | 102.50 | 103.88 | 485,318 | -2.44(-2.29%) |
Oct 29, 2019 | 103.75 | 108.00 | 103.50 | 106.31 | 373,081 | -1.13(-1.05%) |
Oct 28, 2019 | 111.00 | 111.69 | 106.59 | 107.44 | 310,924 | -3.31(-2.99%) |
Oct 25, 2019 | 108.38 | 110.94 | 106.56 | 110.75 | 367,600 | +1.88(+1.72%) |
Oct 24, 2019 | 108.31 | 110.00 | 107.81 | 108.88 | 331,824 | +1.75(+1.63%) |
Oct 23, 2019 | 100.69 | 108.19 | 100.56 | 107.12 | 850,493 | +5.31(+5.22%) |
Oct 22, 2019 | 101.25 | 103.44 | 100.06 | 101.81 | 536,922 | +2.63(+2.65%) |
Oct 21, 2019 | 96.44 | 99.69 | 96.38 | 99.19 | 327,936 | -0.44(-0.44%) |
Oct 18, 2019 | 101.44 | 102.25 | 98.19 | 99.62 | 324,656 | -1.00(-0.99%) |
Oct 17, 2019 | 96.94 | 101.06 | 95.88 | 100.62 | 379,986 | +2.25(+2.29%) |
Oct 16, 2019 | 96.25 | 99.75 | 96.25 | 98.38 | 262,594 | +1.44(+1.48%) |
Oct 15, 2019 | 98.38 | 99.94 | 96.06 | 96.94 | 360,264 | -2.00(-2.02%) |
Oct 14, 2019 | 98.50 | 99.56 | 96.25 | 98.94 | 411,321 | -3.94(-3.83%) |
Oct 11, 2019 | 99.94 | 103.75 | 99.94 | 102.88 | 737,680 | +4.06(+4.11%) |
Oct 10, 2019 | 97.44 | 99.19 | 96.38 | 98.81 | 515,345 | +3.50(+3.67%) |
Oct 09, 2019 | 98.25 | 99.06 | 94.19 | 95.31 | 600,674 | +1.44(+1.53%) |
Oct 08, 2019 | 93.19 | 95.81 | 92.44 | 93.88 | 707,889 | -2.19(-2.28%) |
Oct 07, 2019 | 97.75 | 100.25 | 95.06 | 96.06 | 546,842 | +0.00(+0.00%) |
Oct 04, 2019 | 96.56 | 97.71 | 93.11 | 96.06 | 580,000 | +1.88(+1.99%) |
Oct 03, 2019 | 92.56 | 95.12 | 89.25 | 94.19 | 903,006 | -1.06(-1.12%) |
Oct 02, 2019 | 99.00 | 99.00 | 93.50 | 95.25 | 795,500 | -3.50(-3.54%) |