Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 122.05 | 123.13 | 121.31 | 122.08 | 297,263 | -0.15(-0.12%) |
Dec 30, 2019 | 122.81 | 122.81 | 121.97 | 122.23 | 292,338 | -0.59(-0.48%) |
Dec 27, 2019 | 124.54 | 124.64 | 122.69 | 122.82 | 273,795 | -1.37(-1.10%) |
Dec 26, 2019 | 124.33 | 124.71 | 123.41 | 124.19 | 887,556 | -0.13(-0.10%) |
Dec 24, 2019 | 124.17 | 125.41 | 123.19 | 124.32 | 252,898 | +0.33(+0.26%) |
Dec 23, 2019 | 123.27 | 124.36 | 122.69 | 123.99 | 223,701 | +0.89(+0.72%) |
Dec 20, 2019 | 123.45 | 124.24 | 122.61 | 123.11 | 925,759 | -0.03(-0.02%) |
Dec 19, 2019 | 121.92 | 123.30 | 121.92 | 123.13 | 622,615 | +1.64(+1.35%) |
Dec 18, 2019 | 121.67 | 121.89 | 120.09 | 121.49 | 536,706 | -0.44(-0.36%) |
Dec 17, 2019 | 122.08 | 122.89 | 121.79 | 121.93 | 482,547 | -0.14(-0.11%) |
Dec 16, 2019 | 122.25 | 122.53 | 121.31 | 122.07 | 391,851 | +0.77(+0.63%) |
Dec 13, 2019 | 121.39 | 121.70 | 120.22 | 121.30 | 452,002 | +0.34(+0.29%) |
Dec 12, 2019 | 121.13 | 122.36 | 120.60 | 120.96 | 526,193 | -0.18(-0.15%) |
Dec 11, 2019 | 121.17 | 121.77 | 120.20 | 121.14 | 401,753 | +0.04(+0.03%) |
Dec 10, 2019 | 121.16 | 121.44 | 120.62 | 121.10 | 526,968 | -0.30(-0.25%) |
Dec 09, 2019 | 121.44 | 121.92 | 121.04 | 121.40 | 383,333 | -0.05(-0.04%) |
Dec 06, 2019 | 122.26 | 123.06 | 121.01 | 121.44 | 418,140 | +0.22(+0.18%) |
Dec 05, 2019 | 120.43 | 121.44 | 119.80 | 121.22 | 577,186 | +1.28(+1.07%) |
Dec 04, 2019 | 120.46 | 122.23 | 119.71 | 119.94 | 618,352 | -0.22(-0.19%) |
Dec 03, 2019 | 118.55 | 120.63 | 117.44 | 120.17 | 653,639 | +0.56(+0.47%) |
Dec 02, 2019 | 121.55 | 122.16 | 119.51 | 119.61 | 765,748 | -1.51(-1.24%) |
Nov 29, 2019 | 121.43 | 121.71 | 120.80 | 121.11 | 216,690 | -0.41(-0.34%) |
Nov 27, 2019 | 121.75 | 121.86 | 120.60 | 121.52 | 1,168,275 | +0.06(+0.05%) |
Nov 26, 2019 | 119.87 | 121.46 | 118.80 | 121.46 | 1,182,593 | +1.39(+1.16%) |
Nov 25, 2019 | 120.14 | 121.19 | 119.34 | 120.07 | 819,813 | -0.01(-0.01%) |
Nov 22, 2019 | 122.34 | 123.04 | 119.90 | 120.08 | 528,862 | -2.10(-1.72%) |
Nov 21, 2019 | 122.72 | 122.87 | 121.39 | 122.18 | 427,447 | -0.23(-0.19%) |
Nov 20, 2019 | 122.05 | 124.26 | 121.89 | 122.41 | 576,184 | +0.21(+0.18%) |
Nov 19, 2019 | 122.11 | 122.85 | 121.35 | 122.20 | 656,928 | +0.39(+0.32%) |
Nov 18, 2019 | 122.48 | 122.53 | 121.42 | 121.81 | 471,070 | -0.89(-0.73%) |
Nov 15, 2019 | 122.95 | 123.28 | 122.25 | 122.70 | 319,706 | +0.21(+0.17%) |
Nov 14, 2019 | 122.33 | 122.87 | 121.27 | 122.48 | 374,335 | -0.34(-0.28%) |
Nov 13, 2019 | 124.19 | 124.29 | 122.27 | 122.83 | 566,483 | -1.55(-1.25%) |
Nov 12, 2019 | 123.98 | 124.71 | 123.52 | 124.38 | 446,780 | +0.40(+0.32%) |
Nov 11, 2019 | 123.37 | 125.00 | 123.11 | 123.98 | 471,808 | -0.34(-0.28%) |
Nov 08, 2019 | 123.24 | 124.37 | 122.63 | 124.33 | 443,499 | +1.08(+0.87%) |
Nov 07, 2019 | 122.80 | 123.42 | 122.36 | 123.25 | 670,266 | +0.60(+0.49%) |
Nov 06, 2019 | 123.55 | 123.55 | 121.53 | 122.64 | 679,337 | -1.20(-0.97%) |
Nov 05, 2019 | 121.79 | 123.89 | 121.51 | 123.84 | 727,511 | +2.47(+2.04%) |
Nov 04, 2019 | 120.77 | 121.66 | 119.89 | 121.37 | 485,604 | +1.16(+0.97%) |
Nov 01, 2019 | 119.75 | 120.48 | 119.47 | 120.21 | 348,663 | +1.43(+1.20%) |
Oct 31, 2019 | 119.86 | 120.17 | 117.82 | 118.78 | 684,340 | -1.07(-0.89%) |
Oct 30, 2019 | 119.47 | 120.09 | 117.56 | 119.85 | 574,204 | -0.16(-0.13%) |
Oct 29, 2019 | 118.22 | 120.08 | 117.58 | 120.00 | 754,875 | +1.57(+1.33%) |
Oct 28, 2019 | 118.18 | 119.53 | 117.80 | 118.44 | 682,761 | +0.64(+0.54%) |
Oct 25, 2019 | 117.37 | 118.50 | 116.51 | 117.79 | 801,635 | +0.56(+0.48%) |
Oct 24, 2019 | 115.81 | 117.98 | 115.05 | 117.24 | 881,939 | +0.06(+0.05%) |
Oct 23, 2019 | 113.32 | 121.33 | 111.98 | 117.18 | 2,055,706 | +7.16(+6.51%) |
Oct 22, 2019 | 110.20 | 110.81 | 109.34 | 110.02 | 689,962 | -0.06(-0.06%) |
Oct 21, 2019 | 109.51 | 110.64 | 108.69 | 110.08 | 692,973 | +1.50(+1.38%) |
Oct 18, 2019 | 106.84 | 109.06 | 106.57 | 108.59 | 540,380 | +1.43(+1.34%) |
Oct 17, 2019 | 106.14 | 108.05 | 106.14 | 107.16 | 481,894 | +1.18(+1.11%) |
Oct 16, 2019 | 105.94 | 106.87 | 105.27 | 105.98 | 664,874 | +0.43(+0.41%) |
Oct 15, 2019 | 105.60 | 106.02 | 105.18 | 105.55 | 364,655 | +0.67(+0.64%) |
Oct 14, 2019 | 105.24 | 105.41 | 104.53 | 104.88 | 311,074 | -0.44(-0.41%) |
Oct 11, 2019 | 104.80 | 106.93 | 104.80 | 105.32 | 361,688 | +1.92(+1.86%) |
Oct 10, 2019 | 102.36 | 103.73 | 102.32 | 103.39 | 277,695 | +0.73(+0.71%) |
Oct 09, 2019 | 102.47 | 103.14 | 101.62 | 102.66 | 320,630 | +1.50(+1.48%) |
Oct 08, 2019 | 102.13 | 102.33 | 100.58 | 101.17 | 437,817 | -2.11(-2.04%) |
Oct 07, 2019 | 103.14 | 104.32 | 102.88 | 103.27 | 489,042 | -0.18(-0.17%) |
Oct 04, 2019 | 102.00 | 103.89 | 101.98 | 103.45 | 525,632 | +1.77(+1.75%) |
Oct 03, 2019 | 101.26 | 101.79 | 99.47 | 101.68 | 418,677 | +0.04(+0.04%) |
Oct 02, 2019 | 102.88 | 103.32 | 100.84 | 101.64 | 454,229 | -2.09(-2.01%) |