Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.53 | 126.90 | 124.67 | 126.40 | 1,866,800 | +0.11(+0.09%) |
Dec 30, 2019 | 125.93 | 127.89 | 125.31 | 126.29 | 2,216,702 | -0.16(-0.13%) |
Dec 27, 2019 | 128.00 | 128.00 | 125.93 | 126.45 | 2,168,300 | -1.13(-0.89%) |
Dec 26, 2019 | 128.64 | 128.95 | 127.20 | 127.58 | 1,628,490 | -0.91(-0.71%) |
Dec 24, 2019 | 129.01 | 129.37 | 127.81 | 128.49 | 889,400 | -0.34(-0.26%) |
Dec 23, 2019 | 127.85 | 129.38 | 127.60 | 128.83 | 2,440,257 | +1.34(+1.05%) |
Dec 20, 2019 | 128.00 | 129.16 | 126.44 | 127.49 | 5,102,000 | -0.58(-0.45%) |
Dec 19, 2019 | 127.00 | 128.22 | 124.70 | 128.07 | 4,905,094 | +1.38(+1.09%) |
Dec 18, 2019 | 124.18 | 126.89 | 123.88 | 126.69 | 4,509,013 | +2.85(+2.30%) |
Dec 17, 2019 | 123.90 | 124.75 | 123.28 | 123.84 | 2,970,034 | +0.65(+0.53%) |
Dec 16, 2019 | 120.40 | 123.79 | 119.66 | 123.19 | 3,978,960 | +4.05(+3.40%) |
Dec 13, 2019 | 122.05 | 122.73 | 118.59 | 119.14 | 4,256,300 | -1.40(-1.16%) |
Dec 12, 2019 | 117.45 | 121.44 | 117.01 | 120.54 | 4,281,785 | +4.17(+3.58%) |
Dec 11, 2019 | 115.00 | 116.96 | 114.74 | 116.37 | 1,733,329 | +1.59(+1.39%) |
Dec 10, 2019 | 115.67 | 116.23 | 114.66 | 114.78 | 1,998,971 | -0.28(-0.24%) |
Dec 09, 2019 | 114.85 | 116.66 | 114.81 | 115.06 | 1,667,734 | -0.79(-0.68%) |
Dec 06, 2019 | 117.07 | 117.89 | 115.10 | 115.85 | 2,850,900 | -0.90(-0.77%) |
Dec 05, 2019 | 115.50 | 117.34 | 114.88 | 116.75 | 3,201,371 | +2.54(+2.22%) |
Dec 04, 2019 | 115.68 | 115.91 | 113.91 | 114.21 | 1,826,794 | -0.59(-0.51%) |
Dec 03, 2019 | 115.20 | 116.02 | 113.30 | 114.80 | 3,491,320 | -2.64(-2.25%) |
Dec 02, 2019 | 118.39 | 119.76 | 116.40 | 117.44 | 2,201,800 | -1.09(-0.92%) |
Nov 29, 2019 | 118.30 | 118.69 | 117.60 | 118.53 | 1,917,000 | -0.98(-0.82%) |
Nov 27, 2019 | 119.18 | 119.84 | 118.44 | 119.51 | 2,341,000 | +0.91(+0.77%) |
Nov 26, 2019 | 120.01 | 120.44 | 118.10 | 118.60 | 3,810,608 | -1.72(-1.43%) |
Nov 25, 2019 | 119.35 | 121.30 | 118.68 | 120.32 | 3,190,246 | +2.33(+1.97%) |
Nov 22, 2019 | 116.12 | 118.66 | 115.62 | 117.99 | 3,010,500 | +2.34(+2.02%) |
Nov 21, 2019 | 114.20 | 116.28 | 113.94 | 115.65 | 2,796,876 | +0.85(+0.74%) |
Nov 20, 2019 | 114.50 | 116.91 | 113.40 | 114.80 | 3,127,136 | -0.89(-0.77%) |
Nov 19, 2019 | 117.92 | 117.95 | 115.26 | 115.69 | 2,580,425 | -0.83(-0.71%) |
Nov 18, 2019 | 117.31 | 117.59 | 115.70 | 116.52 | 2,482,579 | -0.53(-0.45%) |
Nov 15, 2019 | 118.74 | 119.76 | 116.76 | 117.05 | 3,834,500 | -1.15(-0.97%) |
Nov 14, 2019 | 118.00 | 118.48 | 116.33 | 118.20 | 4,780,595 | -0.09(-0.08%) |
Nov 13, 2019 | 119.61 | 120.60 | 117.20 | 118.29 | 3,780,812 | -3.51(-2.88%) |
Nov 12, 2019 | 120.17 | 123.48 | 120.17 | 121.80 | 3,550,692 | +0.93(+0.77%) |
Nov 11, 2019 | 122.69 | 122.69 | 120.26 | 120.87 | 4,096,365 | -3.69(-2.96%) |
Nov 08, 2019 | 123.21 | 127.26 | 122.00 | 124.56 | 10,232,900 | +2.69(+2.21%) |
Nov 07, 2019 | 115.43 | 122.20 | 115.25 | 121.87 | 16,203,959 | +14.51(+13.52%) |
Nov 06, 2019 | 108.81 | 109.09 | 106.62 | 107.36 | 4,214,037 | -0.69(-0.64%) |
Nov 05, 2019 | 110.90 | 111.00 | 106.86 | 108.05 | 6,203,996 | -1.57(-1.43%) |
Nov 04, 2019 | 106.98 | 111.00 | 106.51 | 109.62 | 7,570,527 | +4.98(+4.76%) |
Nov 01, 2019 | 103.05 | 104.64 | 102.50 | 104.64 | 5,302,800 | +2.79(+2.74%) |
Oct 31, 2019 | 102.13 | 102.95 | 100.82 | 101.85 | 3,551,158 | -1.08(-1.05%) |
Oct 30, 2019 | 102.85 | 103.09 | 101.27 | 102.93 | 2,443,876 | +0.03(+0.03%) |
Oct 29, 2019 | 104.47 | 104.55 | 102.63 | 102.90 | 3,585,737 | -1.96(-1.87%) |
Oct 28, 2019 | 104.31 | 105.98 | 103.53 | 104.86 | 3,456,286 | +0.99(+0.95%) |
Oct 25, 2019 | 103.18 | 104.90 | 102.80 | 103.87 | 2,703,400 | +0.18(+0.17%) |
Oct 24, 2019 | 104.09 | 104.12 | 102.94 | 103.69 | 2,716,555 | -0.46(-0.44%) |
Oct 23, 2019 | 102.66 | 104.40 | 102.51 | 104.15 | 1,414,721 | +0.52(+0.50%) |
Oct 22, 2019 | 104.00 | 104.57 | 102.75 | 103.63 | 1,687,406 | -0.73(-0.70%) |
Oct 21, 2019 | 104.64 | 106.10 | 103.41 | 104.36 | 1,978,339 | +0.62(+0.60%) |
Oct 18, 2019 | 107.48 | 108.09 | 103.53 | 103.74 | 2,736,400 | -3.91(-3.63%) |
Oct 17, 2019 | 108.86 | 109.23 | 106.62 | 107.65 | 2,069,812 | -0.63(-0.58%) |
Oct 16, 2019 | 107.18 | 109.33 | 107.04 | 108.28 | 3,156,417 | +1.08(+1.01%) |
Oct 15, 2019 | 105.54 | 108.05 | 105.43 | 107.20 | 2,448,532 | +1.74(+1.65%) |
Oct 14, 2019 | 104.51 | 105.80 | 104.32 | 105.46 | 2,344,877 | +0.80(+0.76%) |
Oct 11, 2019 | 105.97 | 107.30 | 104.11 | 104.66 | 3,881,800 | +0.81(+0.78%) |
Oct 10, 2019 | 100.79 | 104.74 | 100.26 | 103.85 | 3,557,447 | +3.95(+3.95%) |
Oct 09, 2019 | 100.29 | 100.63 | 98.55 | 99.90 | 3,403,832 | +0.37(+0.37%) |
Oct 08, 2019 | 99.50 | 100.56 | 98.20 | 99.53 | 4,431,008 | -1.94(-1.91%) |
Oct 07, 2019 | 103.79 | 103.99 | 101.17 | 101.47 | 3,396,123 | -3.00(-2.87%) |
Oct 04, 2019 | 103.83 | 105.10 | 103.29 | 104.47 | 1,687,800 | +0.15(+0.14%) |
Oct 03, 2019 | 102.35 | 104.73 | 101.15 | 104.32 | 2,237,252 | +1.70(+1.66%) |
Oct 02, 2019 | 100.85 | 103.24 | 99.50 | 102.62 | 2,691,022 | +0.62(+0.61%) |