Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.15 | 126.59 | 125.15 | 125.77 | 144,200 | +0.31(+0.25%) |
Dec 30, 2019 | 126.01 | 126.33 | 124.62 | 125.46 | 113,299 | -0.92(-0.73%) |
Dec 27, 2019 | 125.69 | 126.74 | 124.44 | 126.38 | 326,400 | +0.67(+0.53%) |
Dec 26, 2019 | 123.86 | 126.04 | 122.85 | 125.71 | 170,991 | +1.74(+1.40%) |
Dec 24, 2019 | 124.61 | 125.01 | 123.24 | 123.97 | 53,300 | -0.45(-0.36%) |
Dec 23, 2019 | 125.11 | 125.19 | 121.81 | 124.42 | 278,115 | -0.54(-0.43%) |
Dec 20, 2019 | 121.54 | 126.69 | 121.54 | 124.96 | 1,628,000 | +3.72(+3.07%) |
Dec 19, 2019 | 121.68 | 123.72 | 120.20 | 121.24 | 429,156 | -0.53(-0.44%) |
Dec 18, 2019 | 125.93 | 126.49 | 121.65 | 121.77 | 343,413 | -3.69(-2.94%) |
Dec 17, 2019 | 124.80 | 126.25 | 121.90 | 125.46 | 409,538 | +0.29(+0.23%) |
Dec 16, 2019 | 118.62 | 125.50 | 118.62 | 125.17 | 739,645 | +7.53(+6.40%) |
Dec 13, 2019 | 118.97 | 121.59 | 116.43 | 117.64 | 270,100 | -1.25(-1.05%) |
Dec 12, 2019 | 123.00 | 123.67 | 117.09 | 118.89 | 239,445 | -3.55(-2.90%) |
Dec 11, 2019 | 122.92 | 123.09 | 121.10 | 122.44 | 297,094 | -0.56(-0.46%) |
Dec 10, 2019 | 124.84 | 124.92 | 122.30 | 123.00 | 158,386 | -1.85(-1.48%) |
Dec 09, 2019 | 124.07 | 125.72 | 123.20 | 124.85 | 214,452 | +0.16(+0.13%) |
Dec 06, 2019 | 125.61 | 127.27 | 124.17 | 124.69 | 133,500 | -0.09(-0.07%) |
Dec 05, 2019 | 123.80 | 125.00 | 122.73 | 124.78 | 178,987 | +2.40(+1.96%) |
Dec 04, 2019 | 121.67 | 124.23 | 121.65 | 122.38 | 190,157 | +0.51(+0.42%) |
Dec 03, 2019 | 120.95 | 122.91 | 120.30 | 121.87 | 194,276 | -0.85(-0.69%) |
Dec 02, 2019 | 127.22 | 127.39 | 122.11 | 122.72 | 233,868 | -5.42(-4.23%) |
Nov 29, 2019 | 132.50 | 132.50 | 127.87 | 128.14 | 72,900 | -5.19(-3.89%) |
Nov 27, 2019 | 132.86 | 133.66 | 131.14 | 133.33 | 182,900 | +1.51(+1.15%) |
Nov 26, 2019 | 130.07 | 134.50 | 128.82 | 131.82 | 306,651 | +1.84(+1.42%) |
Nov 25, 2019 | 128.40 | 131.85 | 127.00 | 129.98 | 270,947 | +1.97(+1.54%) |
Nov 22, 2019 | 130.00 | 131.47 | 123.58 | 128.01 | 403,300 | -1.05(-0.81%) |
Nov 21, 2019 | 137.73 | 138.00 | 128.78 | 129.06 | 458,911 | -8.04(-5.86%) |
Nov 20, 2019 | 137.57 | 138.66 | 135.77 | 137.10 | 226,079 | -0.55(-0.40%) |
Nov 19, 2019 | 142.48 | 142.48 | 137.20 | 137.65 | 232,226 | -4.88(-3.42%) |
Nov 18, 2019 | 140.28 | 144.14 | 138.67 | 142.53 | 196,492 | +2.24(+1.60%) |
Nov 15, 2019 | 144.01 | 144.04 | 139.65 | 140.29 | 200,900 | -4.00(-2.77%) |
Nov 14, 2019 | 140.99 | 145.09 | 140.44 | 144.29 | 173,341 | +3.08(+2.18%) |
Nov 13, 2019 | 139.53 | 142.85 | 137.68 | 141.21 | 207,132 | +0.65(+0.46%) |
Nov 12, 2019 | 138.41 | 141.49 | 136.01 | 140.56 | 205,406 | +2.12(+1.53%) |
Nov 11, 2019 | 136.31 | 139.17 | 135.38 | 138.44 | 208,012 | +1.87(+1.37%) |
Nov 08, 2019 | 136.50 | 137.61 | 134.76 | 136.57 | 201,700 | -0.16(-0.12%) |
Nov 07, 2019 | 135.34 | 137.59 | 135.13 | 136.73 | 231,622 | +2.33(+1.73%) |
Nov 06, 2019 | 136.00 | 136.77 | 133.41 | 134.40 | 302,088 | -1.65(-1.21%) |
Nov 05, 2019 | 140.36 | 141.26 | 135.12 | 136.05 | 939,890 | -4.11(-2.93%) |
Nov 04, 2019 | 135.35 | 140.45 | 134.78 | 140.16 | 271,261 | +4.33(+3.19%) |
Nov 01, 2019 | 133.07 | 135.88 | 131.31 | 135.83 | 166,000 | +3.71(+2.81%) |
Oct 31, 2019 | 125.64 | 132.52 | 119.99 | 132.12 | 386,239 | +2.07(+1.59%) |
Oct 30, 2019 | 129.80 | 130.59 | 128.38 | 130.05 | 313,074 | +0.06(+0.05%) |
Oct 29, 2019 | 132.11 | 133.42 | 129.10 | 129.99 | 160,603 | -3.12(-2.34%) |
Oct 28, 2019 | 134.48 | 138.77 | 132.75 | 133.11 | 204,779 | -1.37(-1.02%) |
Oct 25, 2019 | 131.05 | 135.88 | 131.05 | 134.48 | 180,200 | +3.08(+2.34%) |
Oct 24, 2019 | 129.91 | 131.91 | 129.26 | 131.40 | 253,071 | +1.54(+1.19%) |
Oct 23, 2019 | 130.58 | 132.00 | 129.69 | 129.86 | 97,456 | -1.09(-0.83%) |
Oct 22, 2019 | 130.46 | 131.10 | 128.80 | 130.95 | 174,331 | +0.62(+0.48%) |
Oct 21, 2019 | 130.61 | 131.73 | 129.58 | 130.33 | 121,804 | +0.07(+0.05%) |
Oct 18, 2019 | 130.36 | 132.75 | 130.07 | 130.26 | 186,100 | -0.86(-0.66%) |
Oct 17, 2019 | 133.70 | 134.10 | 130.91 | 131.12 | 151,642 | -1.42(-1.07%) |
Oct 16, 2019 | 132.83 | 135.12 | 132.02 | 132.54 | 187,905 | -0.58(-0.44%) |
Oct 15, 2019 | 132.69 | 134.87 | 132.07 | 133.12 | 142,483 | +0.81(+0.61%) |
Oct 14, 2019 | 131.06 | 133.04 | 129.95 | 132.31 | 82,436 | +0.04(+0.03%) |
Oct 11, 2019 | 131.72 | 134.47 | 130.90 | 132.27 | 139,900 | +2.06(+1.58%) |
Oct 10, 2019 | 128.66 | 131.63 | 128.66 | 130.21 | 214,728 | +1.56(+1.21%) |
Oct 09, 2019 | 127.66 | 130.12 | 126.34 | 128.65 | 196,904 | +0.61(+0.48%) |
Oct 08, 2019 | 127.52 | 130.39 | 127.52 | 128.04 | 239,635 | -0.78(-0.61%) |
Oct 07, 2019 | 124.79 | 129.68 | 123.38 | 128.82 | 345,335 | +4.04(+3.24%) |
Oct 04, 2019 | 129.39 | 129.92 | 124.32 | 124.78 | 360,100 | -3.90(-3.03%) |
Oct 03, 2019 | 129.74 | 130.45 | 126.13 | 128.68 | 257,446 | -1.06(-0.82%) |
Oct 02, 2019 | 128.12 | 130.21 | 126.50 | 129.74 | 187,749 | +0.75(+0.58%) |