Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 127.76 | 128.31 | 127.22 | 128.09 | 1,166,021 | +0.14(+0.11%) |
Dec 30, 2019 | 129.27 | 129.36 | 127.57 | 127.96 | 973,280 | -1.01(-0.78%) |
Dec 27, 2019 | 129.11 | 129.19 | 128.12 | 128.96 | 1,339,091 | +0.21(+0.17%) |
Dec 26, 2019 | 128.90 | 128.90 | 128.06 | 128.75 | 960,258 | +0.11(+0.08%) |
Dec 24, 2019 | 127.96 | 128.80 | 127.06 | 128.64 | 457,109 | +0.53(+0.42%) |
Dec 23, 2019 | 128.44 | 128.78 | 127.16 | 128.11 | 1,686,554 | -0.30(-0.23%) |
Dec 20, 2019 | 125.22 | 129.22 | 124.83 | 128.41 | 5,497,196 | +3.81(+3.06%) |
Dec 19, 2019 | 123.52 | 124.74 | 123.35 | 124.60 | 2,124,098 | +1.69(+1.38%) |
Dec 18, 2019 | 123.06 | 123.52 | 122.49 | 122.90 | 2,845,770 | -0.11(-0.09%) |
Dec 17, 2019 | 122.64 | 123.26 | 121.21 | 123.01 | 2,061,173 | +0.62(+0.51%) |
Dec 16, 2019 | 120.98 | 122.43 | 120.37 | 122.39 | 1,437,307 | +1.95(+1.62%) |
Dec 13, 2019 | 119.96 | 120.61 | 119.19 | 120.44 | 1,167,675 | +0.12(+0.10%) |
Dec 12, 2019 | 119.71 | 120.98 | 119.42 | 120.33 | 2,109,713 | +0.74(+0.62%) |
Dec 11, 2019 | 119.24 | 119.73 | 118.86 | 119.58 | 1,862,904 | +0.76(+0.64%) |
Dec 10, 2019 | 118.07 | 119.04 | 117.68 | 118.83 | 2,115,103 | +1.50(+1.28%) |
Dec 09, 2019 | 117.58 | 118.07 | 116.75 | 117.33 | 1,623,002 | -0.47(-0.40%) |
Dec 06, 2019 | 117.11 | 118.00 | 117.02 | 117.80 | 2,466,469 | +1.56(+1.34%) |
Dec 05, 2019 | 115.36 | 116.39 | 114.20 | 116.25 | 2,863,220 | +0.36(+0.31%) |
Dec 04, 2019 | 117.12 | 118.00 | 115.78 | 115.89 | 2,651,814 | -0.76(-0.65%) |
Dec 03, 2019 | 115.79 | 116.90 | 115.42 | 116.65 | 2,528,594 | +0.60(+0.52%) |
Dec 02, 2019 | 116.98 | 117.59 | 114.99 | 116.05 | 2,118,595 | -0.59(-0.51%) |
Nov 29, 2019 | 117.39 | 117.90 | 116.23 | 116.64 | 1,099,790 | -1.07(-0.91%) |
Nov 27, 2019 | 118.21 | 118.97 | 117.05 | 117.72 | 1,491,288 | -0.25(-0.21%) |
Nov 26, 2019 | 117.02 | 118.07 | 116.38 | 117.97 | 3,811,339 | +1.24(+1.06%) |
Nov 25, 2019 | 116.86 | 118.05 | 116.14 | 116.73 | 1,833,391 | +0.77(+0.67%) |
Nov 22, 2019 | 116.53 | 117.16 | 115.34 | 115.95 | 1,681,819 | -0.40(-0.34%) |
Nov 21, 2019 | 116.00 | 117.17 | 115.55 | 116.35 | 1,709,529 | +0.64(+0.55%) |
Nov 20, 2019 | 116.46 | 117.34 | 114.97 | 115.71 | 2,214,189 | -0.75(-0.64%) |
Nov 19, 2019 | 115.18 | 116.65 | 114.75 | 116.46 | 2,427,665 | +1.48(+1.29%) |
Nov 18, 2019 | 113.80 | 116.61 | 113.80 | 114.98 | 3,123,586 | +0.85(+0.75%) |
Nov 15, 2019 | 112.96 | 114.12 | 112.47 | 114.12 | 3,543,321 | +1.62(+1.44%) |
Nov 14, 2019 | 112.41 | 113.38 | 111.26 | 112.51 | 2,023,599 | -0.19(-0.17%) |
Nov 13, 2019 | 113.22 | 113.95 | 112.16 | 112.70 | 2,591,694 | -0.73(-0.64%) |
Nov 12, 2019 | 112.88 | 114.25 | 112.36 | 113.43 | 2,202,304 | +0.17(+0.15%) |
Nov 11, 2019 | 113.52 | 114.35 | 112.55 | 113.26 | 2,102,858 | -0.80(-0.70%) |
Nov 08, 2019 | 116.93 | 117.83 | 112.57 | 114.07 | 3,945,875 | -3.07(-2.62%) |
Nov 07, 2019 | 121.36 | 121.94 | 116.27 | 117.14 | 4,076,650 | -0.43(-0.36%) |
Nov 06, 2019 | 116.61 | 117.86 | 116.18 | 117.56 | 3,624,347 | +1.18(+1.01%) |
Nov 05, 2019 | 120.75 | 120.87 | 115.95 | 116.38 | 4,641,224 | -4.37(-3.62%) |
Nov 04, 2019 | 122.01 | 122.21 | 120.31 | 120.75 | 1,975,610 | -0.56(-0.46%) |
Nov 01, 2019 | 124.64 | 125.02 | 121.23 | 121.31 | 2,548,199 | -2.50(-2.02%) |
Oct 31, 2019 | 123.34 | 124.18 | 123.04 | 123.80 | 1,968,670 | +0.31(+0.25%) |
Oct 30, 2019 | 122.58 | 123.79 | 121.99 | 123.49 | 2,109,989 | +1.39(+1.14%) |
Oct 29, 2019 | 121.64 | 123.54 | 121.64 | 122.10 | 1,739,724 | +1.00(+0.82%) |
Oct 28, 2019 | 120.45 | 121.78 | 120.24 | 121.10 | 1,489,718 | +0.74(+0.62%) |
Oct 25, 2019 | 119.21 | 120.71 | 119.15 | 120.36 | 1,612,902 | +1.36(+1.15%) |
Oct 24, 2019 | 118.66 | 120.03 | 118.58 | 118.99 | 2,302,283 | +1.11(+0.94%) |
Oct 23, 2019 | 118.61 | 119.05 | 117.14 | 117.88 | 2,942,892 | -0.98(-0.82%) |
Oct 22, 2019 | 122.91 | 123.11 | 118.51 | 118.86 | 2,415,967 | -3.52(-2.88%) |
Oct 21, 2019 | 124.10 | 124.36 | 121.80 | 122.38 | 1,729,664 | -1.46(-1.18%) |
Oct 18, 2019 | 124.12 | 125.04 | 123.39 | 123.84 | 2,536,154 | -0.34(-0.27%) |
Oct 17, 2019 | 124.53 | 124.71 | 123.66 | 124.18 | 1,571,103 | +0.52(+0.42%) |
Oct 16, 2019 | 124.13 | 124.82 | 123.25 | 123.66 | 1,713,327 | -0.75(-0.61%) |
Oct 15, 2019 | 123.06 | 125.85 | 122.97 | 124.41 | 2,098,924 | +2.05(+1.67%) |
Oct 14, 2019 | 124.30 | 124.69 | 122.04 | 122.36 | 1,963,058 | -1.82(-1.46%) |
Oct 11, 2019 | 123.92 | 125.74 | 123.77 | 124.18 | 2,396,383 | +1.03(+0.83%) |
Oct 10, 2019 | 121.51 | 124.14 | 121.42 | 123.15 | 1,984,784 | +0.95(+0.77%) |
Oct 09, 2019 | 121.76 | 122.65 | 121.04 | 122.20 | 1,537,400 | +1.02(+0.84%) |
Oct 08, 2019 | 120.83 | 122.59 | 120.16 | 121.19 | 1,838,289 | -0.67(-0.55%) |
Oct 07, 2019 | 122.11 | 122.76 | 121.58 | 121.86 | 1,044,784 | -0.95(-0.77%) |
Oct 04, 2019 | 120.78 | 122.99 | 120.78 | 122.80 | 1,522,375 | +2.68(+2.23%) |
Oct 03, 2019 | 117.88 | 120.57 | 117.83 | 120.13 | 1,747,470 | +1.92(+1.63%) |
Oct 02, 2019 | 119.97 | 121.02 | 117.51 | 118.20 | 1,803,814 | -2.74(-2.26%) |