Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 124.03 | 124.16 | 123.63 | 123.99 | 101,671 | -0.06(-0.05%) |
Dec 30, 2019 | 124.80 | 124.80 | 123.90 | 124.05 | 104,061 | -0.59(-0.47%) |
Dec 27, 2019 | 125.28 | 125.28 | 124.61 | 124.64 | 150,637 | -0.22(-0.18%) |
Dec 26, 2019 | 124.72 | 124.86 | 124.26 | 124.86 | 83,485 | +0.17(+0.13%) |
Dec 24, 2019 | 124.84 | 125.00 | 124.56 | 124.70 | 75,602 | -0.55(-0.44%) |
Dec 23, 2019 | 125.39 | 125.39 | 125.02 | 125.24 | 97,363 | -0.01(-0.01%) |
Dec 20, 2019 | 124.01 | 125.50 | 124.01 | 125.25 | 146,557 | -0.70(-0.55%) |
Dec 19, 2019 | 126.14 | 126.16 | 125.69 | 125.95 | 105,048 | +0.33(+0.26%) |
Dec 18, 2019 | 125.65 | 125.76 | 125.40 | 125.62 | 78,978 | -0.34(-0.27%) |
Dec 17, 2019 | 125.61 | 126.04 | 125.53 | 125.96 | 79,979 | +0.21(+0.17%) |
Dec 16, 2019 | 125.45 | 125.85 | 125.44 | 125.75 | 86,072 | +0.38(+0.30%) |
Dec 13, 2019 | 125.82 | 126.06 | 125.08 | 125.37 | 100,991 | +0.44(+0.35%) |
Dec 12, 2019 | 124.27 | 125.10 | 123.72 | 124.93 | 170,047 | -0.02(-0.01%) |
Dec 11, 2019 | 124.69 | 125.13 | 124.38 | 124.94 | 158,027 | +0.39(+0.31%) |
Dec 10, 2019 | 124.66 | 124.98 | 124.40 | 124.56 | 166,600 | -0.63(-0.50%) |
Dec 09, 2019 | 126.28 | 126.28 | 125.16 | 125.18 | 112,567 | -0.78(-0.62%) |
Dec 06, 2019 | 125.59 | 126.03 | 125.57 | 125.96 | 106,319 | -0.05(-0.04%) |
Dec 05, 2019 | 126.25 | 126.28 | 125.79 | 126.01 | 103,742 | -0.48(-0.38%) |
Dec 04, 2019 | 127.06 | 127.06 | 125.93 | 126.50 | 198,812 | +2.34(+1.88%) |
Dec 03, 2019 | 123.97 | 124.21 | 123.47 | 124.16 | 123,873 | +0.41(+0.33%) |
Dec 02, 2019 | 124.71 | 124.71 | 123.25 | 123.75 | 133,590 | +0.05(+0.04%) |
Nov 29, 2019 | 123.65 | 124.03 | 123.57 | 123.70 | 122,187 | -1.28(-1.02%) |
Nov 27, 2019 | 124.83 | 125.16 | 124.41 | 124.98 | 203,910 | -0.27(-0.22%) |
Nov 26, 2019 | 125.26 | 125.28 | 124.64 | 125.25 | 97,953 | -0.50(-0.40%) |
Nov 25, 2019 | 124.18 | 125.90 | 124.18 | 125.76 | 131,113 | +0.01(+0.01%) |
Nov 22, 2019 | 126.25 | 126.25 | 125.58 | 125.75 | 79,229 | +0.34(+0.27%) |
Nov 21, 2019 | 125.37 | 125.61 | 125.16 | 125.40 | 69,470 | +0.68(+0.54%) |
Nov 20, 2019 | 125.06 | 125.17 | 123.96 | 124.72 | 105,790 | -1.30(-1.04%) |
Nov 19, 2019 | 126.66 | 126.66 | 125.98 | 126.03 | 151,096 | -0.66(-0.52%) |
Nov 18, 2019 | 126.43 | 126.83 | 126.40 | 126.69 | 147,798 | -0.59(-0.46%) |
Nov 15, 2019 | 127.05 | 127.40 | 126.97 | 127.28 | 129,781 | +0.35(+0.28%) |
Nov 14, 2019 | 126.60 | 126.93 | 126.06 | 126.93 | 112,002 | -0.61(-0.48%) |
Nov 13, 2019 | 127.48 | 127.67 | 127.07 | 127.54 | 128,980 | +0.02(+0.01%) |
Nov 12, 2019 | 127.72 | 128.17 | 126.76 | 127.52 | 135,545 | -0.46(-0.36%) |
Nov 11, 2019 | 127.88 | 128.29 | 127.35 | 127.98 | 238,281 | +0.59(+0.46%) |
Nov 08, 2019 | 127.04 | 127.56 | 126.98 | 127.39 | 217,625 | +1.35(+1.07%) |
Nov 07, 2019 | 125.90 | 126.60 | 125.84 | 126.04 | 203,893 | +2.20(+1.77%) |
Nov 06, 2019 | 124.07 | 124.27 | 123.68 | 123.84 | 112,132 | -0.33(-0.26%) |
Nov 05, 2019 | 124.29 | 124.34 | 123.88 | 124.17 | 91,297 | +0.16(+0.13%) |
Nov 04, 2019 | 123.54 | 124.07 | 123.54 | 124.01 | 156,333 | +0.64(+0.52%) |
Nov 01, 2019 | 123.18 | 123.59 | 123.03 | 123.36 | 131,255 | +1.13(+0.92%) |
Oct 31, 2019 | 122.37 | 122.51 | 121.97 | 122.24 | 188,740 | -0.41(-0.34%) |
Oct 30, 2019 | 121.24 | 122.71 | 121.24 | 122.65 | 154,791 | +0.30(+0.25%) |
Oct 29, 2019 | 121.93 | 122.40 | 121.93 | 122.35 | 169,723 | +0.30(+0.25%) |
Oct 28, 2019 | 121.71 | 122.07 | 121.45 | 122.05 | 133,064 | +0.05(+0.04%) |
Oct 25, 2019 | 121.94 | 122.14 | 121.50 | 122.00 | 167,526 | +0.11(+0.09%) |
Oct 24, 2019 | 121.66 | 121.90 | 121.46 | 121.88 | 155,887 | +0.73(+0.61%) |
Oct 23, 2019 | 120.65 | 121.15 | 120.52 | 121.15 | 127,748 | +0.86(+0.71%) |
Oct 22, 2019 | 120.52 | 120.86 | 120.25 | 120.30 | 91,575 | +0.03(+0.02%) |
Oct 21, 2019 | 120.36 | 120.60 | 120.17 | 120.27 | 108,465 | +0.48(+0.40%) |
Oct 18, 2019 | 119.92 | 119.97 | 119.44 | 119.78 | 130,462 | -0.16(-0.13%) |
Oct 17, 2019 | 120.14 | 120.30 | 119.64 | 119.94 | 130,997 | -0.71(-0.59%) |
Oct 16, 2019 | 121.03 | 121.25 | 120.51 | 120.66 | 195,725 | -0.10(-0.08%) |
Oct 15, 2019 | 120.69 | 121.19 | 120.32 | 120.75 | 192,046 | +1.59(+1.33%) |
Oct 14, 2019 | 119.35 | 119.60 | 119.13 | 119.17 | 63,457 | -0.34(-0.28%) |
Oct 11, 2019 | 119.28 | 120.18 | 119.16 | 119.50 | 167,979 | +2.47(+2.11%) |
Oct 10, 2019 | 116.86 | 117.34 | 116.72 | 117.03 | 103,548 | -0.32(-0.27%) |
Oct 09, 2019 | 117.24 | 117.71 | 117.08 | 117.35 | 155,292 | +1.39(+1.20%) |
Oct 08, 2019 | 116.34 | 116.60 | 115.73 | 115.95 | 172,840 | +0.25(+0.21%) |
Oct 07, 2019 | 115.75 | 116.34 | 115.56 | 115.71 | 208,435 | -0.59(-0.51%) |
Oct 04, 2019 | 115.88 | 116.42 | 115.66 | 116.30 | 134,995 | +0.55(+0.47%) |
Oct 03, 2019 | 115.21 | 115.77 | 114.46 | 115.75 | 169,296 | -0.24(-0.21%) |
Oct 02, 2019 | 116.65 | 116.88 | 115.56 | 115.99 | 154,251 | -1.61(-1.37%) |