Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.36 | 124.20 | 123.29 | 124.11 | 323,004 | +0.55(+0.45%) |
Dec 30, 2019 | 124.74 | 124.74 | 123.17 | 123.56 | 277,666 | -1.47(-1.18%) |
Dec 27, 2019 | 125.87 | 125.88 | 124.81 | 125.03 | 385,511 | +0.37(+0.30%) |
Dec 26, 2019 | 124.05 | 124.66 | 124.05 | 124.66 | 183,523 | +0.91(+0.73%) |
Dec 24, 2019 | 124.24 | 124.46 | 123.75 | 123.75 | 127,280 | -0.16(-0.13%) |
Dec 23, 2019 | 123.35 | 124.43 | 123.23 | 123.91 | 320,386 | -0.59(-0.48%) |
Dec 20, 2019 | 124.06 | 124.53 | 123.67 | 124.50 | 511,927 | +1.23(+1.00%) |
Dec 19, 2019 | 123.23 | 123.69 | 122.98 | 123.27 | 490,238 | -0.29(-0.23%) |
Dec 18, 2019 | 123.50 | 123.87 | 122.84 | 123.56 | 716,492 | -0.60(-0.48%) |
Dec 17, 2019 | 125.79 | 125.86 | 124.04 | 124.16 | 1,553,864 | -4.95(-3.84%) |
Dec 16, 2019 | 128.41 | 129.20 | 128.35 | 129.12 | 536,659 | +0.82(+0.64%) |
Dec 13, 2019 | 126.93 | 128.51 | 126.61 | 128.29 | 804,596 | +1.67(+1.32%) |
Dec 12, 2019 | 125.12 | 126.80 | 124.88 | 126.63 | 734,127 | +1.66(+1.33%) |
Dec 11, 2019 | 124.36 | 125.19 | 124.22 | 124.97 | 283,243 | +0.20(+0.16%) |
Dec 10, 2019 | 124.36 | 125.20 | 124.23 | 124.77 | 324,508 | -0.15(-0.12%) |
Dec 09, 2019 | 125.16 | 125.59 | 124.87 | 124.92 | 245,629 | -0.13(-0.10%) |
Dec 06, 2019 | 125.52 | 125.56 | 124.75 | 125.05 | 374,607 | +0.14(+0.11%) |
Dec 05, 2019 | 125.54 | 125.59 | 124.59 | 124.91 | 525,433 | -0.64(-0.51%) |
Dec 04, 2019 | 125.27 | 125.62 | 124.92 | 125.55 | 382,804 | +1.22(+0.98%) |
Dec 03, 2019 | 123.07 | 124.36 | 122.82 | 124.33 | 711,794 | +0.71(+0.58%) |
Dec 02, 2019 | 124.99 | 124.99 | 122.60 | 123.61 | 678,155 | -2.32(-1.84%) |
Nov 29, 2019 | 125.48 | 126.22 | 125.41 | 125.93 | 245,815 | +0.50(+0.40%) |
Nov 27, 2019 | 124.99 | 125.62 | 124.62 | 125.43 | 479,108 | +0.06(+0.05%) |
Nov 26, 2019 | 125.43 | 125.85 | 124.93 | 125.37 | 716,856 | -0.37(-0.29%) |
Nov 25, 2019 | 125.78 | 126.20 | 125.42 | 125.74 | 310,493 | +0.31(+0.24%) |
Nov 22, 2019 | 126.19 | 126.38 | 125.25 | 125.43 | 243,656 | -0.02(-0.01%) |
Nov 21, 2019 | 125.46 | 125.91 | 125.20 | 125.45 | 303,236 | +0.40(+0.32%) |
Nov 20, 2019 | 125.32 | 125.94 | 124.36 | 125.05 | 327,933 | -0.69(-0.54%) |
Nov 19, 2019 | 126.91 | 126.92 | 125.39 | 125.74 | 465,369 | +0.52(+0.41%) |
Nov 18, 2019 | 124.31 | 125.77 | 123.82 | 125.22 | 798,328 | -0.28(-0.22%) |
Nov 15, 2019 | 124.38 | 125.65 | 124.20 | 125.50 | 414,227 | +0.99(+0.80%) |
Nov 14, 2019 | 124.26 | 124.62 | 123.94 | 124.50 | 372,902 | +0.10(+0.08%) |
Nov 13, 2019 | 124.56 | 124.88 | 124.24 | 124.40 | 487,993 | -0.99(-0.79%) |
Nov 12, 2019 | 125.73 | 126.21 | 125.21 | 125.39 | 628,995 | -1.31(-1.03%) |
Nov 11, 2019 | 125.94 | 127.02 | 125.94 | 126.70 | 493,279 | +0.31(+0.25%) |
Nov 08, 2019 | 125.41 | 126.39 | 125.15 | 126.39 | 354,419 | +1.26(+1.01%) |
Nov 07, 2019 | 124.77 | 125.69 | 124.70 | 125.12 | 303,736 | -0.03(-0.02%) |
Nov 06, 2019 | 124.92 | 125.25 | 124.49 | 125.15 | 496,064 | +1.44(+1.16%) |
Nov 05, 2019 | 123.73 | 123.86 | 122.88 | 123.72 | 529,721 | -0.84(-0.68%) |
Nov 04, 2019 | 125.04 | 125.26 | 124.38 | 124.56 | 505,885 | +0.72(+0.58%) |
Nov 01, 2019 | 124.06 | 124.37 | 123.48 | 123.84 | 1,651,295 | +1.03(+0.84%) |
Oct 31, 2019 | 122.95 | 123.43 | 122.50 | 122.81 | 448,149 | -0.60(-0.49%) |
Oct 30, 2019 | 122.51 | 123.66 | 121.51 | 123.41 | 526,196 | +1.38(+1.13%) |
Oct 29, 2019 | 122.13 | 122.67 | 121.96 | 122.03 | 556,423 | -0.95(-0.78%) |
Oct 28, 2019 | 122.80 | 123.37 | 122.62 | 122.98 | 478,062 | +0.83(+0.68%) |
Oct 25, 2019 | 121.67 | 122.48 | 121.30 | 122.15 | 614,377 | +0.08(+0.06%) |
Oct 24, 2019 | 121.78 | 122.44 | 121.71 | 122.08 | 873,765 | +0.12(+0.10%) |
Oct 23, 2019 | 121.26 | 122.12 | 121.22 | 121.96 | 765,489 | -0.13(-0.11%) |
Oct 22, 2019 | 123.48 | 124.11 | 121.88 | 122.09 | 1,179,752 | -0.84(-0.69%) |
Oct 21, 2019 | 123.18 | 123.50 | 121.60 | 122.93 | 1,308,985 | +3.32(+2.77%) |
Oct 18, 2019 | 120.22 | 120.38 | 118.52 | 119.61 | 1,791,638 | +0.49(+0.41%) |
Oct 17, 2019 | 120.37 | 120.53 | 118.89 | 119.12 | 1,049,524 | -0.11(-0.09%) |
Oct 16, 2019 | 119.35 | 119.75 | 119.00 | 119.23 | 1,179,651 | +1.43(+1.21%) |
Oct 15, 2019 | 116.56 | 118.47 | 116.22 | 117.81 | 901,002 | +1.05(+0.90%) |
Oct 14, 2019 | 116.66 | 117.23 | 116.47 | 116.76 | 949,146 | -0.14(-0.12%) |
Oct 11, 2019 | 116.45 | 118.47 | 116.22 | 116.90 | 2,436,244 | +10.14(+9.50%) |
Oct 10, 2019 | 106.49 | 107.60 | 106.12 | 106.76 | 1,199,527 | -0.74(-0.69%) |
Oct 09, 2019 | 107.31 | 108.14 | 107.06 | 107.50 | 1,149,410 | +2.92(+2.79%) |
Oct 08, 2019 | 105.49 | 106.01 | 104.49 | 104.58 | 864,341 | -1.51(-1.42%) |
Oct 07, 2019 | 105.66 | 106.57 | 105.66 | 106.09 | 692,967 | -0.78(-0.73%) |
Oct 04, 2019 | 106.51 | 106.91 | 106.00 | 106.87 | 870,665 | +0.24(+0.23%) |
Oct 03, 2019 | 105.64 | 106.78 | 104.57 | 106.63 | 546,808 | +1.34(+1.28%) |
Oct 02, 2019 | 106.39 | 106.54 | 104.62 | 105.28 | 762,116 | -3.23(-2.98%) |