Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 122.81 | 123.26 | 122.41 | 123.24 | 678,613 | +0.53(+0.43%) |
Dec 30, 2019 | 122.96 | 123.27 | 122.60 | 122.71 | 519,122 | -0.36(-0.29%) |
Dec 27, 2019 | 123.69 | 123.69 | 122.77 | 123.07 | 684,570 | -0.05(-0.04%) |
Dec 26, 2019 | 123.31 | 123.33 | 122.49 | 123.12 | 617,817 | -0.17(-0.13%) |
Dec 24, 2019 | 122.75 | 123.38 | 122.62 | 123.28 | 409,009 | +0.49(+0.40%) |
Dec 23, 2019 | 122.37 | 122.98 | 121.72 | 122.80 | 1,294,284 | +0.50(+0.41%) |
Dec 20, 2019 | 123.12 | 123.37 | 122.27 | 122.30 | 2,059,994 | +0.05(+0.04%) |
Dec 19, 2019 | 121.64 | 122.61 | 120.72 | 122.25 | 1,091,203 | +0.71(+0.58%) |
Dec 18, 2019 | 123.06 | 123.06 | 120.54 | 121.54 | 1,339,587 | -1.34(-1.09%) |
Dec 17, 2019 | 122.82 | 123.02 | 122.00 | 122.88 | 1,186,854 | -0.14(-0.11%) |
Dec 16, 2019 | 123.37 | 124.04 | 122.70 | 123.02 | 1,313,030 | +0.22(+0.18%) |
Dec 13, 2019 | 123.30 | 124.04 | 122.77 | 122.80 | 1,049,386 | -0.69(-0.56%) |
Dec 12, 2019 | 122.41 | 123.84 | 121.92 | 123.49 | 1,171,993 | +1.34(+1.10%) |
Dec 11, 2019 | 122.20 | 122.89 | 121.74 | 122.15 | 987,633 | -0.15(-0.12%) |
Dec 10, 2019 | 122.70 | 123.53 | 121.86 | 122.30 | 1,080,120 | -0.47(-0.38%) |
Dec 09, 2019 | 121.97 | 123.19 | 121.92 | 122.77 | 1,235,806 | +0.41(+0.33%) |
Dec 06, 2019 | 122.65 | 123.54 | 122.21 | 122.36 | 1,220,528 | +1.30(+1.08%) |
Dec 05, 2019 | 119.79 | 121.27 | 119.71 | 121.06 | 1,791,520 | +1.87(+1.57%) |
Dec 04, 2019 | 119.22 | 120.39 | 118.75 | 119.19 | 2,281,111 | +1.05(+0.89%) |
Dec 03, 2019 | 116.71 | 118.38 | 116.39 | 118.13 | 2,179,028 | -0.50(-0.42%) |
Dec 02, 2019 | 119.44 | 119.69 | 118.43 | 118.63 | 1,241,053 | -0.31(-0.26%) |
Nov 29, 2019 | 119.16 | 119.47 | 118.64 | 118.95 | 487,431 | -0.32(-0.27%) |
Nov 27, 2019 | 119.75 | 119.75 | 118.56 | 119.27 | 995,768 | -0.48(-0.40%) |
Nov 26, 2019 | 118.22 | 119.76 | 118.11 | 119.75 | 2,462,499 | +1.77(+1.50%) |
Nov 25, 2019 | 116.42 | 118.27 | 115.93 | 117.98 | 2,604,938 | +2.20(+1.90%) |
Nov 22, 2019 | 116.27 | 116.32 | 115.64 | 115.78 | 883,875 | -0.25(-0.22%) |
Nov 21, 2019 | 116.78 | 116.83 | 115.69 | 116.03 | 1,206,678 | -0.76(-0.65%) |
Nov 20, 2019 | 118.62 | 118.89 | 116.78 | 116.79 | 1,455,260 | -2.11(-1.78%) |
Nov 19, 2019 | 119.43 | 119.43 | 117.87 | 118.90 | 1,379,352 | -0.12(-0.10%) |
Nov 18, 2019 | 119.09 | 119.81 | 118.40 | 119.02 | 1,136,139 | -0.54(-0.45%) |
Nov 15, 2019 | 120.34 | 120.69 | 119.17 | 119.56 | 831,125 | -0.23(-0.19%) |
Nov 14, 2019 | 119.90 | 120.48 | 119.26 | 119.79 | 799,869 | -0.53(-0.44%) |
Nov 13, 2019 | 119.31 | 120.67 | 119.15 | 120.31 | 1,013,803 | +0.06(+0.05%) |
Nov 12, 2019 | 119.45 | 120.77 | 119.37 | 120.25 | 913,720 | +0.97(+0.81%) |
Nov 11, 2019 | 118.32 | 119.50 | 118.15 | 119.28 | 992,861 | +0.26(+0.22%) |
Nov 08, 2019 | 120.02 | 120.03 | 118.45 | 119.02 | 935,002 | -0.37(-0.31%) |
Nov 07, 2019 | 119.46 | 119.93 | 118.86 | 119.39 | 1,272,257 | +0.05(+0.05%) |
Nov 06, 2019 | 118.60 | 119.57 | 117.99 | 119.33 | 1,387,682 | +0.81(+0.68%) |
Nov 05, 2019 | 117.68 | 118.70 | 117.52 | 118.53 | 1,641,045 | +0.74(+0.62%) |
Nov 04, 2019 | 116.11 | 117.87 | 115.86 | 117.79 | 1,677,375 | +2.44(+2.11%) |
Nov 01, 2019 | 115.61 | 116.26 | 115.08 | 115.35 | 1,044,389 | +0.29(+0.26%) |
Oct 31, 2019 | 115.42 | 115.85 | 114.60 | 115.06 | 1,508,996 | -0.79(-0.68%) |
Oct 30, 2019 | 114.65 | 116.12 | 113.78 | 115.85 | 1,375,478 | +0.86(+0.74%) |
Oct 29, 2019 | 113.76 | 115.27 | 113.37 | 114.99 | 1,368,196 | +1.23(+1.08%) |
Oct 28, 2019 | 114.06 | 114.62 | 113.51 | 113.76 | 1,271,652 | -0.30(-0.27%) |
Oct 25, 2019 | 113.25 | 114.33 | 112.68 | 114.06 | 1,315,709 | +0.42(+0.37%) |
Oct 24, 2019 | 115.00 | 115.04 | 113.14 | 113.64 | 1,244,785 | -0.82(-0.71%) |
Oct 23, 2019 | 115.06 | 115.94 | 114.25 | 114.46 | 1,832,522 | -0.74(-0.64%) |
Oct 22, 2019 | 114.92 | 115.53 | 113.37 | 115.20 | 1,676,908 | +0.54(+0.47%) |
Oct 21, 2019 | 114.95 | 115.51 | 114.26 | 114.65 | 1,869,390 | +0.41(+0.36%) |
Oct 18, 2019 | 113.11 | 114.86 | 112.86 | 114.24 | 3,279,540 | +2.75(+2.47%) |
Oct 17, 2019 | 109.49 | 111.69 | 109.37 | 111.49 | 1,979,691 | +2.10(+1.92%) |
Oct 16, 2019 | 108.63 | 110.38 | 108.37 | 109.39 | 1,456,409 | +0.69(+0.63%) |
Oct 15, 2019 | 108.36 | 109.06 | 107.49 | 108.70 | 1,388,005 | +0.92(+0.85%) |
Oct 14, 2019 | 109.04 | 110.10 | 107.70 | 107.78 | 1,276,997 | -1.80(-1.64%) |
Oct 11, 2019 | 108.05 | 110.23 | 107.68 | 109.59 | 1,430,653 | +3.23(+3.03%) |
Oct 10, 2019 | 105.15 | 106.56 | 105.09 | 106.36 | 814,152 | +0.99(+0.94%) |
Oct 09, 2019 | 104.37 | 105.78 | 104.15 | 105.36 | 1,615,885 | +2.05(+1.98%) |
Oct 08, 2019 | 105.67 | 105.70 | 103.28 | 103.31 | 1,246,636 | -3.09(-2.90%) |
Oct 07, 2019 | 106.80 | 107.55 | 106.41 | 106.41 | 1,083,218 | -0.84(-0.78%) |
Oct 04, 2019 | 105.52 | 107.51 | 105.52 | 107.24 | 1,099,306 | +1.86(+1.76%) |
Oct 03, 2019 | 104.92 | 105.39 | 103.01 | 105.38 | 754,013 | +0.17(+0.17%) |
Oct 02, 2019 | 106.07 | 106.56 | 104.42 | 105.21 | 1,270,718 | -2.26(-2.10%) |