Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.53 | 120.96 | 120.35 | 120.90 | 1,850,348 | +0.17(+0.14%) |
Dec 30, 2019 | 121.62 | 121.75 | 120.47 | 120.73 | 3,463,474 | -0.78(-0.64%) |
Dec 27, 2019 | 121.92 | 122.17 | 121.36 | 121.51 | 3,069,459 | -0.01(-0.01%) |
Dec 26, 2019 | 120.41 | 121.52 | 120.28 | 121.52 | 2,612,028 | +1.47(+1.22%) |
Dec 24, 2019 | 119.95 | 120.20 | 119.78 | 120.05 | 1,709,577 | +0.27(+0.23%) |
Dec 23, 2019 | 120.32 | 120.34 | 119.78 | 119.78 | 3,282,384 | -0.28(-0.23%) |
Dec 20, 2019 | 120.33 | 120.33 | 119.92 | 120.06 | 3,461,479 | +0.18(+0.15%) |
Dec 19, 2019 | 119.42 | 119.98 | 119.25 | 119.88 | 3,378,949 | +0.38(+0.31%) |
Dec 18, 2019 | 119.72 | 119.82 | 119.28 | 119.51 | 2,746,700 | +0.11(+0.10%) |
Dec 17, 2019 | 119.06 | 119.55 | 119.02 | 119.39 | 3,548,502 | +0.53(+0.45%) |
Dec 16, 2019 | 118.96 | 119.14 | 118.67 | 118.86 | 3,795,558 | +0.52(+0.44%) |
Dec 13, 2019 | 118.23 | 118.55 | 117.74 | 118.34 | 3,707,687 | +0.11(+0.09%) |
Dec 12, 2019 | 117.42 | 118.53 | 117.28 | 118.24 | 4,801,199 | +1.03(+0.88%) |
Dec 11, 2019 | 116.83 | 117.28 | 116.60 | 117.21 | 2,133,261 | +0.30(+0.25%) |
Dec 10, 2019 | 117.15 | 117.37 | 116.75 | 116.91 | 2,268,859 | -0.20(-0.17%) |
Dec 09, 2019 | 116.88 | 117.53 | 116.74 | 117.11 | 1,861,741 | +0.14(+0.12%) |
Dec 06, 2019 | 116.89 | 117.26 | 116.88 | 116.97 | 2,618,195 | +0.93(+0.80%) |
Dec 05, 2019 | 116.58 | 116.58 | 115.79 | 116.04 | 2,448,248 | -0.12(-0.10%) |
Dec 04, 2019 | 115.96 | 116.57 | 115.90 | 116.15 | 2,944,531 | +0.64(+0.56%) |
Dec 03, 2019 | 115.64 | 115.70 | 114.86 | 115.51 | 4,710,179 | -1.17(-1.00%) |
Dec 02, 2019 | 117.74 | 117.85 | 116.43 | 116.68 | 3,740,625 | -0.97(-0.83%) |
Nov 29, 2019 | 118.50 | 118.56 | 117.53 | 117.65 | 1,826,575 | -0.77(-0.65%) |
Nov 27, 2019 | 117.78 | 118.46 | 117.63 | 118.42 | 4,384,821 | +1.01(+0.86%) |
Nov 26, 2019 | 116.58 | 117.49 | 116.48 | 117.41 | 3,928,485 | +0.80(+0.68%) |
Nov 25, 2019 | 116.12 | 116.63 | 116.04 | 116.61 | 3,969,767 | +1.02(+0.88%) |
Nov 22, 2019 | 115.26 | 115.63 | 115.03 | 115.60 | 2,482,373 | +0.79(+0.69%) |
Nov 21, 2019 | 115.56 | 115.77 | 114.76 | 114.81 | 2,691,668 | -0.65(-0.57%) |
Nov 20, 2019 | 116.05 | 116.23 | 114.91 | 115.46 | 4,608,863 | -0.27(-0.23%) |
Nov 19, 2019 | 116.60 | 116.67 | 115.44 | 115.73 | 3,293,599 | -1.29(-1.10%) |
Nov 18, 2019 | 116.64 | 117.02 | 116.31 | 117.02 | 2,920,099 | +0.40(+0.35%) |
Nov 15, 2019 | 116.96 | 117.06 | 116.36 | 116.61 | 2,360,809 | +0.21(+0.18%) |
Nov 14, 2019 | 115.99 | 116.58 | 115.83 | 116.40 | 2,060,644 | +0.50(+0.43%) |
Nov 13, 2019 | 115.97 | 116.18 | 115.61 | 115.90 | 2,596,564 | -0.36(-0.31%) |
Nov 12, 2019 | 116.43 | 116.86 | 116.03 | 116.27 | 2,284,006 | -0.08(-0.07%) |
Nov 11, 2019 | 116.07 | 116.38 | 115.92 | 116.34 | 1,938,800 | -0.24(-0.21%) |
Nov 08, 2019 | 116.74 | 116.78 | 116.12 | 116.58 | 2,159,313 | +0.05(+0.04%) |
Nov 07, 2019 | 117.50 | 117.63 | 116.40 | 116.54 | 3,989,391 | -0.70(-0.60%) |
Nov 06, 2019 | 117.25 | 117.27 | 116.70 | 117.24 | 3,757,829 | +0.12(+0.11%) |
Nov 05, 2019 | 117.05 | 117.36 | 116.64 | 117.11 | 2,242,401 | +0.17(+0.15%) |
Nov 04, 2019 | 117.23 | 117.38 | 116.74 | 116.94 | 4,960,314 | +0.06(+0.05%) |
Nov 01, 2019 | 116.71 | 116.92 | 116.45 | 116.88 | 3,345,911 | +0.77(+0.66%) |
Oct 31, 2019 | 116.73 | 116.88 | 115.58 | 116.11 | 3,254,525 | -0.62(-0.54%) |
Oct 30, 2019 | 115.95 | 116.75 | 115.47 | 116.74 | 3,019,996 | +0.72(+0.62%) |
Oct 29, 2019 | 116.70 | 116.77 | 115.98 | 116.02 | 2,400,991 | -0.66(-0.57%) |
Oct 28, 2019 | 116.61 | 116.98 | 116.44 | 116.68 | 2,141,860 | +0.36(+0.31%) |
Oct 25, 2019 | 115.03 | 116.68 | 114.76 | 116.32 | 2,849,041 | -0.13(-0.12%) |
Oct 24, 2019 | 116.72 | 116.83 | 116.12 | 116.45 | 2,293,048 | -0.06(-0.05%) |
Oct 23, 2019 | 116.91 | 116.91 | 115.64 | 116.51 | 1,964,413 | -0.54(-0.46%) |
Oct 22, 2019 | 117.67 | 117.70 | 117.00 | 117.05 | 2,860,015 | -0.75(-0.64%) |
Oct 21, 2019 | 117.98 | 118.32 | 117.47 | 117.80 | 2,508,527 | +0.41(+0.35%) |
Oct 18, 2019 | 117.31 | 117.77 | 116.90 | 117.38 | 2,145,367 | -0.23(-0.20%) |
Oct 17, 2019 | 117.93 | 118.09 | 117.39 | 117.61 | 2,401,161 | +0.31(+0.26%) |
Oct 16, 2019 | 116.85 | 117.42 | 116.81 | 117.31 | 3,198,129 | +0.48(+0.41%) |
Oct 15, 2019 | 116.18 | 117.09 | 116.11 | 116.83 | 2,660,628 | +1.02(+0.88%) |
Oct 14, 2019 | 115.74 | 116.04 | 115.50 | 115.81 | 1,639,791 | -0.06(-0.05%) |
Oct 11, 2019 | 115.75 | 116.87 | 115.73 | 115.86 | 5,532,597 | +1.30(+1.13%) |
Oct 10, 2019 | 113.91 | 114.96 | 113.84 | 114.57 | 3,407,915 | +0.76(+0.67%) |
Oct 09, 2019 | 113.64 | 114.21 | 113.31 | 113.81 | 3,173,045 | +0.96(+0.85%) |
Oct 08, 2019 | 113.18 | 114.09 | 112.83 | 112.85 | 3,065,000 | -1.20(-1.05%) |
Oct 07, 2019 | 114.23 | 114.78 | 113.74 | 114.05 | 2,873,392 | -0.50(-0.44%) |
Oct 04, 2019 | 113.75 | 114.62 | 113.61 | 114.55 | 3,319,163 | +1.07(+0.94%) |
Oct 03, 2019 | 112.79 | 113.49 | 111.42 | 113.48 | 7,526,771 | +0.55(+0.49%) |
Oct 02, 2019 | 114.34 | 114.34 | 112.37 | 112.93 | 5,729,501 | -2.07(-1.80%) |