Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.39 | 124.23 | 123.32 | 124.15 | 322,920 | +0.56(+0.45%) |
Dec 30, 2019 | 124.77 | 124.77 | 123.20 | 123.59 | 277,593 | -1.47(-1.18%) |
Dec 27, 2019 | 125.90 | 125.91 | 124.84 | 125.06 | 385,410 | +0.37(+0.30%) |
Dec 26, 2019 | 124.08 | 124.69 | 124.08 | 124.69 | 183,475 | +0.91(+0.73%) |
Dec 24, 2019 | 124.27 | 124.49 | 123.79 | 123.79 | 127,246 | -0.16(-0.13%) |
Dec 23, 2019 | 123.38 | 124.46 | 123.26 | 123.94 | 320,302 | -0.59(-0.48%) |
Dec 20, 2019 | 124.09 | 124.56 | 123.70 | 124.54 | 511,793 | +1.23(+1.00%) |
Dec 19, 2019 | 123.26 | 123.72 | 123.02 | 123.31 | 490,109 | -0.29(-0.23%) |
Dec 18, 2019 | 123.53 | 123.91 | 122.87 | 123.59 | 716,305 | -0.60(-0.48%) |
Dec 17, 2019 | 125.83 | 125.89 | 124.07 | 124.19 | 1,553,458 | -4.96(-3.84%) |
Dec 16, 2019 | 128.45 | 129.24 | 128.38 | 129.15 | 536,518 | +0.82(+0.64%) |
Dec 13, 2019 | 126.96 | 128.55 | 126.64 | 128.33 | 804,386 | +1.67(+1.32%) |
Dec 12, 2019 | 125.16 | 126.83 | 124.91 | 126.66 | 733,935 | +1.66(+1.33%) |
Dec 11, 2019 | 124.39 | 125.22 | 124.25 | 125.00 | 283,169 | +0.19(+0.16%) |
Dec 10, 2019 | 124.39 | 125.23 | 124.26 | 124.81 | 324,423 | -0.15(-0.12%) |
Dec 09, 2019 | 125.19 | 125.62 | 124.90 | 124.95 | 245,564 | -0.13(-0.10%) |
Dec 06, 2019 | 125.56 | 125.59 | 124.79 | 125.08 | 374,509 | +0.14(+0.11%) |
Dec 05, 2019 | 125.58 | 125.62 | 124.62 | 124.94 | 525,296 | -0.64(-0.51%) |
Dec 04, 2019 | 125.31 | 125.66 | 124.95 | 125.58 | 382,704 | +1.22(+0.98%) |
Dec 03, 2019 | 123.10 | 124.39 | 122.85 | 124.36 | 711,608 | +0.71(+0.58%) |
Dec 02, 2019 | 125.02 | 125.02 | 122.63 | 123.65 | 677,977 | -2.32(-1.84%) |
Nov 29, 2019 | 125.51 | 126.25 | 125.44 | 125.96 | 245,751 | +0.50(+0.40%) |
Nov 27, 2019 | 125.02 | 125.66 | 124.65 | 125.46 | 478,983 | +0.06(+0.05%) |
Nov 26, 2019 | 125.46 | 125.88 | 124.96 | 125.40 | 716,668 | -0.37(-0.29%) |
Nov 25, 2019 | 125.82 | 126.23 | 125.45 | 125.77 | 310,412 | +0.31(+0.24%) |
Nov 22, 2019 | 126.22 | 126.41 | 125.29 | 125.46 | 243,593 | -0.02(-0.02%) |
Nov 21, 2019 | 125.49 | 125.94 | 125.23 | 125.48 | 303,157 | +0.40(+0.32%) |
Nov 20, 2019 | 125.35 | 125.97 | 124.39 | 125.08 | 327,848 | -0.69(-0.54%) |
Nov 19, 2019 | 126.95 | 126.95 | 125.43 | 125.77 | 465,247 | +0.52(+0.41%) |
Nov 18, 2019 | 124.34 | 125.81 | 123.85 | 125.25 | 798,119 | -0.28(-0.22%) |
Nov 15, 2019 | 124.41 | 125.68 | 124.23 | 125.53 | 414,119 | +0.99(+0.80%) |
Nov 14, 2019 | 124.30 | 124.66 | 123.97 | 124.54 | 372,805 | +0.10(+0.08%) |
Nov 13, 2019 | 124.59 | 124.91 | 124.27 | 124.44 | 487,866 | -0.99(-0.79%) |
Nov 12, 2019 | 125.76 | 126.24 | 125.24 | 125.43 | 628,830 | -1.31(-1.03%) |
Nov 11, 2019 | 125.97 | 127.05 | 125.97 | 126.73 | 493,150 | +0.31(+0.25%) |
Nov 08, 2019 | 125.44 | 126.42 | 125.19 | 126.42 | 354,327 | +1.26(+1.01%) |
Nov 07, 2019 | 124.81 | 125.72 | 124.73 | 125.16 | 303,657 | -0.03(-0.02%) |
Nov 06, 2019 | 124.95 | 125.29 | 124.52 | 125.19 | 495,934 | +1.44(+1.16%) |
Nov 05, 2019 | 123.76 | 123.90 | 122.92 | 123.75 | 529,583 | -0.84(-0.68%) |
Nov 04, 2019 | 125.07 | 125.30 | 124.41 | 124.59 | 505,752 | +0.72(+0.58%) |
Nov 01, 2019 | 124.09 | 124.40 | 123.51 | 123.87 | 1,650,863 | +1.03(+0.84%) |
Oct 31, 2019 | 122.98 | 123.46 | 122.54 | 122.84 | 448,032 | -0.60(-0.49%) |
Oct 30, 2019 | 122.55 | 123.69 | 121.54 | 123.44 | 526,058 | +1.38(+1.13%) |
Oct 29, 2019 | 122.17 | 122.70 | 121.99 | 122.06 | 556,278 | -0.95(-0.78%) |
Oct 28, 2019 | 122.83 | 123.41 | 122.66 | 123.02 | 477,937 | +0.83(+0.68%) |
Oct 25, 2019 | 121.70 | 122.52 | 121.33 | 122.18 | 614,217 | +0.08(+0.06%) |
Oct 24, 2019 | 121.81 | 122.47 | 121.74 | 122.11 | 873,537 | +0.12(+0.10%) |
Oct 23, 2019 | 121.29 | 122.16 | 121.25 | 121.99 | 765,289 | -0.13(-0.11%) |
Oct 22, 2019 | 123.52 | 124.14 | 121.92 | 122.12 | 1,179,443 | -0.84(-0.69%) |
Oct 21, 2019 | 123.21 | 123.53 | 121.63 | 122.96 | 1,308,643 | +3.32(+2.77%) |
Oct 18, 2019 | 120.25 | 120.41 | 118.55 | 119.64 | 1,791,170 | +0.49(+0.41%) |
Oct 17, 2019 | 120.41 | 120.56 | 118.92 | 119.15 | 1,049,250 | -0.11(-0.09%) |
Oct 16, 2019 | 119.39 | 119.78 | 119.03 | 119.27 | 1,179,343 | +1.43(+1.21%) |
Oct 15, 2019 | 116.59 | 118.50 | 116.25 | 117.84 | 900,766 | +1.05(+0.90%) |
Oct 14, 2019 | 116.69 | 117.26 | 116.50 | 116.79 | 948,898 | -0.14(-0.12%) |
Oct 11, 2019 | 116.48 | 118.50 | 116.25 | 116.93 | 2,435,607 | +10.15(+9.50%) |
Oct 10, 2019 | 106.52 | 107.63 | 106.14 | 106.78 | 1,199,214 | -0.74(-0.69%) |
Oct 09, 2019 | 107.34 | 108.17 | 107.09 | 107.53 | 1,149,109 | +2.92(+2.79%) |
Oct 08, 2019 | 105.52 | 106.03 | 104.51 | 104.61 | 864,115 | -1.51(-1.42%) |
Oct 07, 2019 | 105.69 | 106.60 | 105.69 | 106.12 | 692,786 | -0.78(-0.73%) |
Oct 04, 2019 | 106.53 | 106.93 | 106.03 | 106.90 | 870,437 | +0.24(+0.23%) |
Oct 03, 2019 | 105.67 | 106.80 | 104.60 | 106.66 | 546,665 | +1.34(+1.28%) |
Oct 02, 2019 | 106.42 | 106.57 | 104.64 | 105.31 | 761,917 | -3.23(-2.98%) |