Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 124.19 | 124.88 | 124.09 | 124.79 | 2,459,300 | +0.35(+0.28%) |
Dec 30, 2019 | 124.98 | 125.17 | 124.29 | 124.44 | 1,859,233 | -0.50(-0.40%) |
Dec 27, 2019 | 125.24 | 125.24 | 124.77 | 124.94 | 935,553 | -0.02(-0.01%) |
Dec 26, 2019 | 124.82 | 125.03 | 124.62 | 124.96 | 1,023,303 | +0.31(+0.25%) |
Dec 24, 2019 | 124.77 | 124.77 | 124.57 | 124.65 | 768,545 | +0.06(+0.04%) |
Dec 23, 2019 | 124.81 | 124.81 | 124.53 | 124.59 | 3,532,309 | -0.05(-0.04%) |
Dec 20, 2019 | 124.57 | 124.89 | 124.44 | 124.64 | 3,764,963 | +0.70(+0.57%) |
Dec 19, 2019 | 123.75 | 124.06 | 123.64 | 123.94 | 1,690,520 | +0.27(+0.21%) |
Dec 18, 2019 | 123.96 | 123.96 | 123.57 | 123.67 | 1,528,404 | -0.06(-0.05%) |
Dec 17, 2019 | 123.86 | 124.03 | 123.63 | 123.74 | 1,838,767 | +0.11(+0.09%) |
Dec 16, 2019 | 123.57 | 123.95 | 123.20 | 123.63 | 3,288,933 | +1.05(+0.85%) |
Dec 13, 2019 | 122.98 | 123.40 | 122.17 | 122.58 | 4,201,656 | -0.38(-0.31%) |
Dec 12, 2019 | 121.72 | 123.22 | 121.62 | 122.96 | 2,257,048 | +1.38(+1.13%) |
Dec 11, 2019 | 121.55 | 121.84 | 121.36 | 121.59 | 2,249,734 | +0.14(+0.11%) |
Dec 10, 2019 | 121.52 | 121.70 | 121.14 | 121.45 | 2,467,846 | -0.08(-0.07%) |
Dec 09, 2019 | 121.77 | 121.96 | 121.53 | 121.53 | 1,761,499 | -0.33(-0.27%) |
Dec 06, 2019 | 121.59 | 122.17 | 121.57 | 121.86 | 3,260,513 | +1.07(+0.88%) |
Dec 05, 2019 | 120.85 | 120.85 | 120.22 | 120.79 | 1,854,122 | +0.24(+0.20%) |
Dec 04, 2019 | 120.13 | 120.80 | 119.94 | 120.55 | 2,103,319 | +0.91(+0.76%) |
Dec 03, 2019 | 119.69 | 119.75 | 118.92 | 119.64 | 2,279,523 | -1.00(-0.83%) |
Dec 02, 2019 | 121.53 | 121.53 | 120.54 | 120.64 | 2,528,642 | -0.69(-0.57%) |
Nov 29, 2019 | 121.67 | 121.78 | 121.22 | 121.32 | 1,745,247 | -0.48(-0.39%) |
Nov 27, 2019 | 121.68 | 121.90 | 121.41 | 121.80 | 1,984,732 | +0.45(+0.37%) |
Nov 26, 2019 | 121.30 | 121.46 | 121.09 | 121.35 | 1,980,111 | +0.07(+0.06%) |
Nov 25, 2019 | 120.98 | 121.32 | 120.91 | 121.28 | 1,597,738 | +0.70(+0.58%) |
Nov 22, 2019 | 120.54 | 120.73 | 120.27 | 120.58 | 2,204,214 | +0.36(+0.30%) |
Nov 21, 2019 | 120.36 | 120.41 | 119.81 | 120.22 | 2,072,798 | -0.02(-0.01%) |
Nov 20, 2019 | 120.36 | 120.54 | 119.66 | 120.24 | 3,842,857 | -0.34(-0.29%) |
Nov 19, 2019 | 121.06 | 121.06 | 120.38 | 120.58 | 2,631,319 | -0.24(-0.20%) |
Nov 18, 2019 | 120.79 | 120.92 | 120.56 | 120.82 | 1,620,173 | -0.08(-0.07%) |
Nov 15, 2019 | 120.67 | 120.92 | 120.36 | 120.90 | 2,017,002 | +0.80(+0.66%) |
Nov 14, 2019 | 120.06 | 120.23 | 119.67 | 120.10 | 1,501,399 | +0.03(+0.02%) |
Nov 13, 2019 | 119.75 | 120.23 | 119.44 | 120.08 | 2,742,657 | +0.01(+0.01%) |
Nov 12, 2019 | 120.27 | 120.64 | 119.84 | 120.07 | 1,924,272 | -0.01(-0.01%) |
Nov 11, 2019 | 119.96 | 120.17 | 119.78 | 120.08 | 1,661,464 | -0.38(-0.32%) |
Nov 08, 2019 | 120.22 | 120.45 | 119.69 | 120.45 | 2,302,351 | +0.20(+0.17%) |
Nov 07, 2019 | 120.51 | 120.73 | 120.06 | 120.26 | 3,794,777 | +0.44(+0.37%) |
Nov 06, 2019 | 119.89 | 120.00 | 119.50 | 119.81 | 2,112,130 | +0.00(+0.00%) |
Nov 05, 2019 | 119.91 | 120.18 | 119.66 | 119.81 | 2,559,438 | +0.07(+0.06%) |
Nov 04, 2019 | 119.78 | 119.85 | 119.42 | 119.74 | 2,524,493 | +0.72(+0.61%) |
Nov 01, 2019 | 118.33 | 119.06 | 118.32 | 119.02 | 3,533,926 | +1.32(+1.12%) |
Oct 31, 2019 | 118.05 | 118.05 | 117.01 | 117.69 | 1,945,215 | -0.51(-0.43%) |
Oct 30, 2019 | 118.31 | 118.33 | 117.59 | 118.20 | 1,468,511 | +0.07(+0.06%) |
Oct 29, 2019 | 117.68 | 118.39 | 117.62 | 118.13 | 2,087,166 | +0.27(+0.23%) |
Oct 28, 2019 | 117.97 | 118.37 | 117.63 | 117.86 | 1,374,437 | +0.34(+0.29%) |
Oct 25, 2019 | 117.02 | 117.78 | 116.91 | 117.52 | 1,158,746 | +0.52(+0.45%) |
Oct 24, 2019 | 117.55 | 117.65 | 116.69 | 117.00 | 1,103,170 | -0.24(-0.21%) |
Oct 23, 2019 | 116.83 | 117.29 | 116.71 | 117.24 | 1,356,355 | +0.28(+0.24%) |
Oct 22, 2019 | 117.03 | 117.54 | 116.64 | 116.96 | 1,430,518 | +0.28(+0.24%) |
Oct 21, 2019 | 116.43 | 116.73 | 116.37 | 116.68 | 1,257,461 | +0.87(+0.75%) |
Oct 18, 2019 | 115.65 | 116.10 | 115.51 | 115.81 | 1,044,031 | -0.13(-0.12%) |
Oct 17, 2019 | 116.05 | 116.29 | 115.69 | 115.95 | 1,179,466 | +0.36(+0.31%) |
Oct 16, 2019 | 115.72 | 116.02 | 115.50 | 115.59 | 1,378,176 | -0.07(-0.06%) |
Oct 15, 2019 | 115.14 | 116.08 | 114.95 | 115.66 | 1,225,227 | +0.89(+0.77%) |
Oct 14, 2019 | 114.83 | 114.89 | 114.52 | 114.77 | 781,344 | -0.23(-0.20%) |
Oct 11, 2019 | 114.96 | 115.89 | 114.89 | 115.00 | 1,570,081 | +1.29(+1.13%) |
Oct 10, 2019 | 112.92 | 114.11 | 112.91 | 113.71 | 2,323,548 | +0.79(+0.70%) |
Oct 09, 2019 | 112.47 | 113.31 | 112.47 | 112.93 | 2,164,923 | +0.86(+0.77%) |
Oct 08, 2019 | 113.14 | 113.17 | 112.06 | 112.07 | 1,963,765 | -1.85(-1.62%) |
Oct 07, 2019 | 114.23 | 114.75 | 113.85 | 113.91 | 2,525,428 | -0.53(-0.47%) |
Oct 04, 2019 | 113.23 | 114.51 | 113.22 | 114.45 | 2,303,125 | +1.40(+1.24%) |
Oct 03, 2019 | 112.29 | 113.04 | 111.12 | 113.04 | 1,958,381 | +0.61(+0.55%) |
Oct 02, 2019 | 113.78 | 113.83 | 111.94 | 112.43 | 1,759,250 | -1.93(-1.69%) |