Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.70 | 124.38 | 123.60 | 124.29 | 2,469,104 | +0.35(+0.28%) |
Dec 30, 2019 | 124.48 | 124.68 | 123.80 | 123.95 | 1,866,645 | -0.50(-0.40%) |
Dec 27, 2019 | 124.75 | 124.75 | 124.27 | 124.45 | 939,283 | -0.02(-0.02%) |
Dec 26, 2019 | 124.33 | 124.53 | 124.13 | 124.47 | 1,027,382 | +0.31(+0.25%) |
Dec 24, 2019 | 124.27 | 124.27 | 124.07 | 124.16 | 771,608 | +0.06(+0.04%) |
Dec 23, 2019 | 124.32 | 124.32 | 124.04 | 124.10 | 3,546,391 | -0.05(-0.04%) |
Dec 20, 2019 | 124.07 | 124.39 | 123.95 | 124.15 | 3,779,972 | +0.70(+0.57%) |
Dec 19, 2019 | 123.25 | 123.56 | 123.15 | 123.44 | 1,697,259 | +0.26(+0.21%) |
Dec 18, 2019 | 123.47 | 123.47 | 123.08 | 123.18 | 1,534,497 | -0.06(-0.05%) |
Dec 17, 2019 | 123.37 | 123.54 | 123.14 | 123.24 | 1,846,097 | +0.11(+0.09%) |
Dec 16, 2019 | 123.08 | 123.45 | 122.71 | 123.14 | 3,302,044 | +1.04(+0.85%) |
Dec 13, 2019 | 122.49 | 122.91 | 121.69 | 122.09 | 4,218,405 | -0.38(-0.31%) |
Dec 12, 2019 | 121.24 | 122.73 | 121.14 | 122.47 | 2,266,045 | +1.37(+1.13%) |
Dec 11, 2019 | 121.07 | 121.36 | 120.88 | 121.10 | 2,258,702 | +0.13(+0.11%) |
Dec 10, 2019 | 121.04 | 121.22 | 120.66 | 120.97 | 2,477,684 | -0.08(-0.07%) |
Dec 09, 2019 | 121.28 | 121.47 | 121.05 | 121.05 | 1,768,521 | -0.32(-0.27%) |
Dec 06, 2019 | 121.10 | 121.68 | 121.08 | 121.37 | 3,273,511 | +1.06(+0.88%) |
Dec 05, 2019 | 120.37 | 120.37 | 119.74 | 120.31 | 1,861,514 | +0.24(+0.20%) |
Dec 04, 2019 | 119.65 | 120.32 | 119.46 | 120.07 | 2,111,703 | +0.90(+0.76%) |
Dec 03, 2019 | 119.21 | 119.27 | 118.45 | 119.17 | 2,288,610 | -0.99(-0.83%) |
Dec 02, 2019 | 121.05 | 121.05 | 120.06 | 120.16 | 2,538,722 | -0.69(-0.57%) |
Nov 29, 2019 | 121.18 | 121.29 | 120.74 | 120.84 | 1,752,204 | -0.48(-0.39%) |
Nov 27, 2019 | 121.19 | 121.42 | 120.92 | 121.32 | 1,992,644 | +0.45(+0.37%) |
Nov 26, 2019 | 120.81 | 120.98 | 120.61 | 120.87 | 1,988,005 | +0.07(+0.06%) |
Nov 25, 2019 | 120.50 | 120.84 | 120.43 | 120.80 | 1,604,108 | +0.69(+0.58%) |
Nov 22, 2019 | 120.06 | 120.26 | 119.79 | 120.10 | 2,213,001 | +0.36(+0.30%) |
Nov 21, 2019 | 119.89 | 119.93 | 119.34 | 119.74 | 2,081,061 | -0.02(-0.02%) |
Nov 20, 2019 | 119.88 | 120.06 | 119.18 | 119.76 | 3,858,176 | -0.34(-0.29%) |
Nov 19, 2019 | 120.58 | 120.58 | 119.90 | 120.10 | 2,641,809 | -0.23(-0.19%) |
Nov 18, 2019 | 120.31 | 120.44 | 120.08 | 120.34 | 1,626,632 | -0.08(-0.07%) |
Nov 15, 2019 | 120.19 | 120.44 | 119.88 | 120.42 | 2,025,043 | +0.79(+0.66%) |
Nov 14, 2019 | 119.58 | 119.75 | 119.19 | 119.62 | 1,507,385 | +0.03(+0.02%) |
Nov 13, 2019 | 119.27 | 119.76 | 118.97 | 119.60 | 2,753,590 | +0.01(+0.01%) |
Nov 12, 2019 | 119.80 | 120.16 | 119.36 | 119.59 | 1,931,943 | -0.01(-0.01%) |
Nov 11, 2019 | 119.48 | 119.69 | 119.31 | 119.60 | 1,668,088 | -0.38(-0.32%) |
Nov 08, 2019 | 119.74 | 119.98 | 119.21 | 119.98 | 2,311,529 | +0.20(+0.17%) |
Nov 07, 2019 | 120.03 | 120.26 | 119.58 | 119.78 | 3,809,905 | +0.44(+0.37%) |
Nov 06, 2019 | 119.42 | 119.53 | 119.03 | 119.34 | 2,120,550 | +0.00(+0.00%) |
Nov 05, 2019 | 119.44 | 119.71 | 119.18 | 119.34 | 2,569,641 | +0.07(+0.06%) |
Nov 04, 2019 | 119.30 | 119.37 | 118.95 | 119.26 | 2,534,557 | +0.72(+0.61%) |
Nov 01, 2019 | 117.86 | 118.59 | 117.85 | 118.54 | 3,548,014 | +1.32(+1.12%) |
Oct 31, 2019 | 117.58 | 117.58 | 116.55 | 117.23 | 1,952,970 | -0.50(-0.43%) |
Oct 30, 2019 | 117.84 | 117.86 | 117.13 | 117.73 | 1,474,366 | +0.07(+0.06%) |
Oct 29, 2019 | 117.21 | 117.92 | 117.16 | 117.66 | 2,095,486 | +0.27(+0.23%) |
Oct 28, 2019 | 117.51 | 117.90 | 117.16 | 117.39 | 1,379,916 | +0.33(+0.29%) |
Oct 25, 2019 | 116.55 | 117.31 | 116.44 | 117.06 | 1,163,365 | +0.52(+0.45%) |
Oct 24, 2019 | 117.08 | 117.18 | 116.23 | 116.53 | 1,107,568 | -0.24(-0.21%) |
Oct 23, 2019 | 116.37 | 116.82 | 116.25 | 116.78 | 1,361,762 | +0.28(+0.24%) |
Oct 22, 2019 | 116.56 | 117.07 | 116.18 | 116.50 | 1,436,220 | +0.28(+0.24%) |
Oct 21, 2019 | 115.97 | 116.26 | 115.91 | 116.22 | 1,262,473 | +0.87(+0.75%) |
Oct 18, 2019 | 115.19 | 115.64 | 115.06 | 115.35 | 1,048,193 | -0.14(-0.12%) |
Oct 17, 2019 | 115.59 | 115.83 | 115.23 | 115.49 | 1,184,168 | +0.36(+0.31%) |
Oct 16, 2019 | 115.26 | 115.56 | 115.04 | 115.13 | 1,383,670 | -0.07(-0.06%) |
Oct 15, 2019 | 114.69 | 115.61 | 114.50 | 115.20 | 1,230,111 | +0.88(+0.77%) |
Oct 14, 2019 | 114.38 | 114.43 | 114.06 | 114.32 | 784,458 | -0.23(-0.20%) |
Oct 11, 2019 | 114.51 | 115.43 | 114.43 | 114.54 | 1,576,340 | +1.28(+1.13%) |
Oct 10, 2019 | 112.47 | 113.66 | 112.46 | 113.26 | 2,332,810 | +0.78(+0.70%) |
Oct 09, 2019 | 112.03 | 112.86 | 112.03 | 112.48 | 2,173,553 | +0.86(+0.77%) |
Oct 08, 2019 | 112.69 | 112.72 | 111.61 | 111.62 | 1,971,594 | -1.84(-1.62%) |
Oct 07, 2019 | 113.78 | 114.30 | 113.40 | 113.46 | 2,535,496 | -0.53(-0.47%) |
Oct 04, 2019 | 112.78 | 114.06 | 112.77 | 113.99 | 2,312,306 | +1.40(+1.24%) |
Oct 03, 2019 | 111.85 | 112.59 | 110.67 | 112.59 | 1,966,188 | +0.61(+0.55%) |
Oct 02, 2019 | 113.33 | 113.38 | 111.50 | 111.98 | 1,766,263 | -1.92(-1.69%) |