Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.06 | 126.05 | 124.73 | 125.75 | 315,300 | +0.69(+0.55%) |
Dec 30, 2019 | 125.32 | 125.66 | 124.43 | 125.06 | 451,173 | -0.30(-0.24%) |
Dec 27, 2019 | 125.68 | 126.04 | 124.76 | 125.36 | 317,200 | +0.04(+0.03%) |
Dec 26, 2019 | 124.59 | 125.51 | 124.40 | 125.32 | 278,594 | +1.35(+1.09%) |
Dec 24, 2019 | 124.16 | 124.86 | 123.49 | 123.97 | 310,500 | -0.15(-0.12%) |
Dec 23, 2019 | 122.84 | 124.22 | 122.48 | 124.12 | 336,163 | +1.55(+1.26%) |
Dec 20, 2019 | 122.81 | 123.56 | 121.92 | 122.57 | 810,800 | -0.02(-0.02%) |
Dec 19, 2019 | 120.48 | 122.63 | 120.08 | 122.59 | 1,005,973 | +2.50(+2.08%) |
Dec 18, 2019 | 120.51 | 121.35 | 119.78 | 120.09 | 815,337 | -0.49(-0.41%) |
Dec 17, 2019 | 120.38 | 121.14 | 120.20 | 120.58 | 765,891 | +0.33(+0.27%) |
Dec 16, 2019 | 122.15 | 122.39 | 119.64 | 120.25 | 1,346,793 | -1.64(-1.35%) |
Dec 13, 2019 | 120.88 | 123.11 | 120.56 | 121.89 | 1,091,600 | +0.77(+0.64%) |
Dec 12, 2019 | 119.97 | 121.53 | 118.98 | 121.12 | 532,092 | +1.23(+1.03%) |
Dec 11, 2019 | 118.43 | 119.95 | 117.84 | 119.89 | 420,881 | +1.46(+1.23%) |
Dec 10, 2019 | 120.06 | 120.06 | 118.29 | 118.43 | 576,781 | -1.62(-1.35%) |
Dec 09, 2019 | 120.02 | 121.24 | 119.43 | 120.05 | 1,046,686 | -0.08(-0.07%) |
Dec 06, 2019 | 119.99 | 120.66 | 118.45 | 120.13 | 660,600 | +0.62(+0.52%) |
Dec 05, 2019 | 117.78 | 119.55 | 116.83 | 119.51 | 474,316 | +1.89(+1.61%) |
Dec 04, 2019 | 119.04 | 119.31 | 115.81 | 117.62 | 487,464 | -1.71(-1.43%) |
Dec 03, 2019 | 118.20 | 119.59 | 118.07 | 119.33 | 647,065 | +0.06(+0.05%) |
Dec 02, 2019 | 119.33 | 119.88 | 118.29 | 119.27 | 685,202 | -0.22(-0.18%) |
Nov 29, 2019 | 120.09 | 120.09 | 119.04 | 119.49 | 282,500 | -0.43(-0.36%) |
Nov 27, 2019 | 118.21 | 120.35 | 118.16 | 119.92 | 382,400 | +1.68(+1.42%) |
Nov 26, 2019 | 118.36 | 119.08 | 117.28 | 118.24 | 383,484 | +0.16(+0.13%) |
Nov 25, 2019 | 118.59 | 121.83 | 117.74 | 118.08 | 460,695 | -0.50(-0.42%) |
Nov 22, 2019 | 120.10 | 120.10 | 118.54 | 118.58 | 505,000 | -1.55(-1.29%) |
Nov 21, 2019 | 121.08 | 121.08 | 120.04 | 120.13 | 633,520 | -0.76(-0.63%) |
Nov 20, 2019 | 118.59 | 121.35 | 118.41 | 120.89 | 972,312 | +2.26(+1.91%) |
Nov 19, 2019 | 118.00 | 119.34 | 117.46 | 118.63 | 695,207 | +0.96(+0.82%) |
Nov 18, 2019 | 117.48 | 118.20 | 115.03 | 117.67 | 848,548 | +0.02(+0.02%) |
Nov 15, 2019 | 119.13 | 119.88 | 117.36 | 117.65 | 733,100 | -1.43(-1.20%) |
Nov 14, 2019 | 118.43 | 119.11 | 117.92 | 119.08 | 788,502 | +0.39(+0.33%) |
Nov 13, 2019 | 117.52 | 119.51 | 117.06 | 118.69 | 879,140 | +1.34(+1.14%) |
Nov 12, 2019 | 116.94 | 118.46 | 115.00 | 117.35 | 607,989 | +0.08(+0.07%) |
Nov 11, 2019 | 116.08 | 117.73 | 116.08 | 117.27 | 487,525 | +0.51(+0.44%) |
Nov 08, 2019 | 115.99 | 117.58 | 115.67 | 116.76 | 361,000 | +0.96(+0.83%) |
Nov 07, 2019 | 116.98 | 117.18 | 115.13 | 115.80 | 970,165 | -0.79(-0.68%) |
Nov 06, 2019 | 118.33 | 118.33 | 115.49 | 116.59 | 1,093,591 | -1.41(-1.19%) |
Nov 05, 2019 | 118.42 | 118.43 | 117.05 | 118.00 | 792,158 | -0.44(-0.37%) |
Nov 04, 2019 | 119.69 | 120.03 | 118.29 | 118.44 | 606,226 | -1.24(-1.04%) |
Nov 01, 2019 | 118.49 | 120.08 | 118.30 | 119.68 | 657,100 | +1.61(+1.36%) |
Oct 31, 2019 | 117.70 | 118.25 | 116.70 | 118.07 | 606,911 | +0.19(+0.16%) |
Oct 30, 2019 | 116.94 | 117.97 | 116.54 | 117.88 | 648,564 | +1.14(+0.98%) |
Oct 29, 2019 | 117.00 | 118.13 | 116.34 | 116.74 | 1,113,304 | -0.17(-0.15%) |
Oct 28, 2019 | 116.69 | 118.04 | 116.49 | 116.91 | 937,581 | +0.76(+0.65%) |
Oct 25, 2019 | 115.25 | 117.98 | 113.75 | 116.15 | 1,350,600 | +5.95(+5.40%) |
Oct 24, 2019 | 110.69 | 110.91 | 109.55 | 110.20 | 510,390 | -0.11(-0.10%) |
Oct 23, 2019 | 109.75 | 110.86 | 109.54 | 110.31 | 611,988 | +0.33(+0.30%) |
Oct 22, 2019 | 110.49 | 111.01 | 108.74 | 109.98 | 505,452 | -0.18(-0.16%) |
Oct 21, 2019 | 111.32 | 111.39 | 109.81 | 110.16 | 731,113 | -0.86(-0.77%) |
Oct 18, 2019 | 111.14 | 111.32 | 110.21 | 111.02 | 1,329,500 | -0.12(-0.11%) |
Oct 17, 2019 | 110.73 | 111.78 | 110.03 | 111.14 | 658,850 | +1.04(+0.94%) |
Oct 16, 2019 | 109.00 | 110.75 | 108.63 | 110.10 | 874,823 | +0.92(+0.84%) |
Oct 15, 2019 | 107.23 | 109.56 | 107.23 | 109.18 | 734,405 | +2.50(+2.34%) |
Oct 14, 2019 | 106.94 | 107.46 | 104.02 | 106.68 | 358,084 | -0.36(-0.34%) |
Oct 11, 2019 | 108.33 | 108.86 | 106.47 | 107.04 | 448,900 | -0.31(-0.29%) |
Oct 10, 2019 | 107.32 | 108.42 | 106.23 | 107.35 | 465,357 | -0.26(-0.24%) |
Oct 09, 2019 | 107.83 | 108.46 | 107.44 | 107.61 | 362,298 | +0.17(+0.16%) |
Oct 08, 2019 | 107.71 | 108.32 | 106.08 | 107.44 | 671,337 | -0.55(-0.51%) |
Oct 07, 2019 | 107.44 | 108.88 | 107.20 | 107.99 | 834,838 | +0.09(+0.08%) |
Oct 04, 2019 | 106.56 | 108.20 | 105.96 | 107.90 | 1,262,100 | +2.73(+2.60%) |
Oct 03, 2019 | 104.69 | 105.75 | 103.71 | 105.17 | 820,890 | +0.76(+0.73%) |
Oct 02, 2019 | 103.64 | 105.64 | 103.21 | 104.41 | 677,047 | +0.77(+0.74%) |