Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 128.29 | 129.09 | 128.00 | 128.97 | 5,016,365 | +0.50(+0.39%) |
Dec 30, 2019 | 128.89 | 129.26 | 128.22 | 128.46 | 3,306,484 | -0.40(-0.31%) |
Dec 27, 2019 | 129.26 | 129.57 | 128.68 | 128.86 | 3,882,477 | -0.07(-0.06%) |
Dec 26, 2019 | 129.06 | 129.24 | 128.34 | 128.93 | 3,414,954 | -0.09(-0.07%) |
Dec 24, 2019 | 129.08 | 129.09 | 128.43 | 129.02 | 4,794,451 | -0.45(-0.35%) |
Dec 23, 2019 | 128.85 | 129.75 | 128.50 | 129.47 | 7,418,220 | +0.34(+0.26%) |
Dec 20, 2019 | 129.86 | 130.71 | 128.02 | 129.13 | 16,437,587 | +0.76(+0.59%) |
Dec 19, 2019 | 127.22 | 128.98 | 126.97 | 128.38 | 10,648,630 | +1.78(+1.40%) |
Dec 18, 2019 | 127.07 | 127.21 | 126.20 | 126.60 | 8,877,932 | -0.33(-0.26%) |
Dec 17, 2019 | 126.43 | 127.36 | 126.01 | 126.92 | 12,126,866 | +1.56(+1.25%) |
Dec 16, 2019 | 125.31 | 126.30 | 125.09 | 125.36 | 6,054,677 | +0.36(+0.29%) |
Dec 13, 2019 | 124.75 | 125.37 | 124.05 | 125.00 | 4,815,150 | +0.04(+0.03%) |
Dec 12, 2019 | 124.94 | 125.60 | 124.42 | 124.96 | 5,669,362 | +0.32(+0.26%) |
Dec 11, 2019 | 124.60 | 125.53 | 124.33 | 124.64 | 7,500,677 | +0.88(+0.71%) |
Dec 10, 2019 | 124.48 | 124.66 | 123.70 | 123.77 | 6,006,311 | -0.45(-0.36%) |
Dec 09, 2019 | 124.12 | 124.49 | 123.83 | 124.22 | 4,796,809 | +0.11(+0.09%) |
Dec 06, 2019 | 123.30 | 125.17 | 123.30 | 124.11 | 7,510,806 | +0.73(+0.59%) |
Dec 05, 2019 | 123.20 | 123.55 | 121.97 | 123.39 | 6,190,230 | +0.16(+0.13%) |
Dec 04, 2019 | 122.45 | 123.55 | 122.05 | 123.23 | 8,208,398 | +1.96(+1.62%) |
Dec 03, 2019 | 121.05 | 121.52 | 120.38 | 121.27 | 7,256,010 | -0.18(-0.15%) |
Dec 02, 2019 | 121.76 | 121.88 | 120.99 | 121.44 | 5,335,314 | -0.11(-0.09%) |
Nov 29, 2019 | 121.66 | 122.25 | 121.07 | 121.56 | 3,708,520 | -0.23(-0.19%) |
Nov 27, 2019 | 121.27 | 122.23 | 121.04 | 121.79 | 6,246,733 | +0.66(+0.55%) |
Nov 26, 2019 | 120.66 | 121.43 | 119.49 | 121.12 | 12,030,520 | -0.16(-0.13%) |
Nov 25, 2019 | 121.18 | 121.70 | 120.45 | 121.28 | 6,912,934 | +0.05(+0.04%) |
Nov 22, 2019 | 119.98 | 121.72 | 119.85 | 121.23 | 10,518,621 | +1.43(+1.19%) |
Nov 21, 2019 | 119.36 | 120.16 | 118.54 | 119.80 | 7,316,774 | +0.44(+0.37%) |
Nov 20, 2019 | 118.63 | 119.71 | 117.72 | 119.36 | 8,649,288 | +0.98(+0.83%) |
Nov 19, 2019 | 118.54 | 118.70 | 117.84 | 118.38 | 5,913,329 | -0.01(-0.01%) |
Nov 18, 2019 | 117.85 | 119.14 | 116.48 | 118.39 | 10,582,427 | -0.10(-0.08%) |
Nov 15, 2019 | 115.24 | 118.51 | 114.83 | 118.48 | 11,953,403 | +3.50(+3.04%) |
Nov 14, 2019 | 115.05 | 115.34 | 114.27 | 114.99 | 4,803,253 | -0.27(-0.24%) |
Nov 13, 2019 | 115.06 | 115.45 | 114.78 | 115.26 | 6,743,621 | -0.07(-0.06%) |
Nov 12, 2019 | 115.90 | 115.98 | 115.04 | 115.33 | 5,954,979 | -0.55(-0.48%) |
Nov 11, 2019 | 116.14 | 116.36 | 115.31 | 115.88 | 4,978,529 | -0.90(-0.77%) |
Nov 08, 2019 | 115.29 | 116.81 | 115.00 | 116.78 | 5,698,469 | +1.38(+1.19%) |
Nov 07, 2019 | 115.67 | 116.23 | 115.03 | 115.40 | 6,689,571 | +0.41(+0.36%) |
Nov 06, 2019 | 114.51 | 115.44 | 113.88 | 114.99 | 6,206,965 | +0.47(+0.41%) |
Nov 05, 2019 | 114.61 | 115.44 | 113.86 | 114.51 | 7,125,395 | +0.17(+0.15%) |
Nov 04, 2019 | 115.73 | 115.86 | 114.22 | 114.35 | 6,992,179 | -0.85(-0.74%) |
Nov 01, 2019 | 115.95 | 116.78 | 115.15 | 115.20 | 6,311,423 | -0.74(-0.64%) |
Oct 31, 2019 | 116.23 | 116.64 | 114.93 | 115.94 | 8,754,336 | -0.70(-0.60%) |
Oct 30, 2019 | 117.04 | 117.25 | 115.67 | 116.64 | 10,963,403 | +3.27(+2.88%) |
Oct 29, 2019 | 113.88 | 114.12 | 112.88 | 113.37 | 5,116,967 | -0.05(-0.05%) |
Oct 28, 2019 | 112.93 | 114.15 | 112.84 | 113.43 | 8,970,294 | +0.73(+0.65%) |
Oct 25, 2019 | 112.24 | 113.36 | 111.78 | 112.70 | 7,912,142 | +0.75(+0.67%) |
Oct 24, 2019 | 114.51 | 114.66 | 110.72 | 111.95 | 13,832,070 | -2.11(-1.85%) |
Oct 23, 2019 | 113.85 | 114.57 | 113.33 | 114.06 | 7,655,951 | +0.62(+0.54%) |
Oct 22, 2019 | 113.06 | 114.62 | 112.47 | 113.44 | 8,684,695 | +1.04(+0.92%) |
Oct 21, 2019 | 112.98 | 113.86 | 111.56 | 112.41 | 16,066,729 | +0.28(+0.25%) |
Oct 18, 2019 | 117.05 | 118.00 | 112.13 | 112.13 | 29,473,962 | -7.44(-6.22%) |
Oct 17, 2019 | 119.38 | 120.72 | 119.11 | 119.56 | 9,808,830 | +1.02(+0.86%) |
Oct 16, 2019 | 118.45 | 119.93 | 117.48 | 118.55 | 14,194,558 | +1.91(+1.63%) |
Oct 15, 2019 | 116.78 | 117.88 | 115.99 | 116.64 | 11,442,237 | +1.86(+1.62%) |
Oct 14, 2019 | 115.34 | 115.34 | 114.51 | 114.78 | 6,664,093 | -0.53(-0.46%) |
Oct 11, 2019 | 115.15 | 116.45 | 114.87 | 115.31 | 8,185,933 | +1.99(+1.76%) |
Oct 10, 2019 | 113.22 | 114.25 | 112.94 | 113.32 | 5,997,044 | -0.14(-0.12%) |
Oct 09, 2019 | 115.15 | 115.24 | 112.85 | 113.46 | 8,945,309 | -2.30(-1.99%) |
Oct 08, 2019 | 116.30 | 117.01 | 115.45 | 115.76 | 9,020,977 | -1.16(-0.99%) |
Oct 07, 2019 | 116.86 | 117.50 | 116.03 | 116.92 | 6,192,289 | -0.44(-0.37%) |
Oct 04, 2019 | 115.32 | 117.41 | 115.24 | 117.36 | 8,245,953 | +2.17(+1.88%) |
Oct 03, 2019 | 115.59 | 116.23 | 114.15 | 115.19 | 8,443,243 | -0.71(-0.61%) |
Oct 02, 2019 | 116.57 | 118.27 | 115.22 | 115.90 | 13,767,693 | +1.77(+1.55%) |