Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 128.31 | 129.11 | 128.02 | 128.99 | 5,015,573 | +0.50(+0.39%) |
Dec 30, 2019 | 128.91 | 129.28 | 128.25 | 128.48 | 3,305,961 | -0.40(-0.31%) |
Dec 27, 2019 | 129.28 | 129.59 | 128.70 | 128.88 | 3,881,864 | -0.07(-0.05%) |
Dec 26, 2019 | 129.08 | 129.26 | 128.36 | 128.95 | 3,414,414 | -0.09(-0.07%) |
Dec 24, 2019 | 129.10 | 129.11 | 128.45 | 129.04 | 4,793,694 | -0.45(-0.35%) |
Dec 23, 2019 | 128.87 | 129.78 | 128.52 | 129.49 | 7,417,047 | +0.34(+0.26%) |
Dec 20, 2019 | 129.88 | 130.73 | 128.04 | 129.16 | 16,434,989 | +0.76(+0.59%) |
Dec 19, 2019 | 127.24 | 129.00 | 126.99 | 128.40 | 10,646,947 | +1.78(+1.40%) |
Dec 18, 2019 | 127.09 | 127.23 | 126.22 | 126.62 | 8,876,529 | -0.33(-0.26%) |
Dec 17, 2019 | 126.45 | 127.38 | 126.03 | 126.94 | 12,124,949 | +1.56(+1.25%) |
Dec 16, 2019 | 125.33 | 126.32 | 125.11 | 125.38 | 6,053,720 | +0.36(+0.29%) |
Dec 13, 2019 | 124.77 | 125.39 | 124.07 | 125.02 | 4,814,389 | +0.04(+0.03%) |
Dec 12, 2019 | 124.96 | 125.62 | 124.44 | 124.98 | 5,668,466 | +0.32(+0.26%) |
Dec 11, 2019 | 124.62 | 125.55 | 124.35 | 124.66 | 7,499,492 | +0.88(+0.71%) |
Dec 10, 2019 | 124.50 | 124.68 | 123.72 | 123.79 | 6,005,362 | -0.45(-0.36%) |
Dec 09, 2019 | 124.14 | 124.51 | 123.85 | 124.24 | 4,796,050 | +0.11(+0.09%) |
Dec 06, 2019 | 123.32 | 125.19 | 123.32 | 124.13 | 7,509,619 | +0.72(+0.59%) |
Dec 05, 2019 | 123.22 | 123.57 | 121.98 | 123.41 | 6,189,251 | +0.16(+0.13%) |
Dec 04, 2019 | 122.47 | 123.57 | 122.06 | 123.25 | 8,207,100 | +1.96(+1.62%) |
Dec 03, 2019 | 121.06 | 121.54 | 120.40 | 121.29 | 7,254,863 | -0.18(-0.15%) |
Dec 02, 2019 | 121.78 | 121.90 | 121.01 | 121.46 | 5,334,471 | -0.12(-0.09%) |
Nov 29, 2019 | 121.67 | 122.27 | 121.09 | 121.58 | 3,707,934 | -0.23(-0.19%) |
Nov 27, 2019 | 121.29 | 122.25 | 121.06 | 121.81 | 6,245,746 | +0.66(+0.55%) |
Nov 26, 2019 | 120.68 | 121.44 | 119.51 | 121.14 | 12,028,618 | -0.16(-0.13%) |
Nov 25, 2019 | 121.20 | 121.72 | 120.47 | 121.30 | 6,911,842 | +0.05(+0.04%) |
Nov 22, 2019 | 120.00 | 121.74 | 119.87 | 121.25 | 10,516,959 | +1.43(+1.20%) |
Nov 21, 2019 | 119.38 | 120.18 | 118.56 | 119.82 | 7,315,618 | +0.44(+0.37%) |
Nov 20, 2019 | 118.65 | 119.73 | 117.74 | 119.38 | 8,647,921 | +0.98(+0.83%) |
Nov 19, 2019 | 118.56 | 118.72 | 117.86 | 118.40 | 5,912,394 | -0.01(-0.01%) |
Nov 18, 2019 | 117.87 | 119.16 | 116.50 | 118.41 | 10,580,755 | -0.10(-0.08%) |
Nov 15, 2019 | 115.26 | 118.53 | 114.85 | 118.50 | 11,951,515 | +3.49(+3.04%) |
Nov 14, 2019 | 115.07 | 115.36 | 114.29 | 115.01 | 4,802,494 | -0.27(-0.24%) |
Nov 13, 2019 | 115.08 | 115.47 | 114.80 | 115.28 | 6,742,555 | -0.07(-0.06%) |
Nov 12, 2019 | 115.92 | 116.00 | 115.06 | 115.35 | 5,954,038 | -0.55(-0.48%) |
Nov 11, 2019 | 116.16 | 116.38 | 115.33 | 115.90 | 4,977,743 | -0.90(-0.77%) |
Nov 08, 2019 | 115.31 | 116.83 | 115.02 | 116.80 | 5,697,569 | +1.38(+1.19%) |
Nov 07, 2019 | 115.68 | 116.25 | 115.05 | 115.42 | 6,688,514 | +0.41(+0.36%) |
Nov 06, 2019 | 114.53 | 115.46 | 113.90 | 115.01 | 6,205,984 | +0.48(+0.41%) |
Nov 05, 2019 | 114.63 | 115.45 | 113.88 | 114.53 | 7,124,269 | +0.17(+0.15%) |
Nov 04, 2019 | 115.74 | 115.88 | 114.24 | 114.37 | 6,991,074 | -0.85(-0.74%) |
Nov 01, 2019 | 115.96 | 116.80 | 115.17 | 115.22 | 6,310,426 | -0.74(-0.64%) |
Oct 31, 2019 | 116.25 | 116.66 | 114.94 | 115.95 | 8,752,953 | -0.70(-0.60%) |
Oct 30, 2019 | 117.06 | 117.26 | 115.68 | 116.66 | 10,961,670 | +3.27(+2.88%) |
Oct 29, 2019 | 113.90 | 114.14 | 112.90 | 113.39 | 5,116,158 | -0.05(-0.05%) |
Oct 28, 2019 | 112.95 | 114.16 | 112.86 | 113.44 | 8,968,876 | +0.73(+0.65%) |
Oct 25, 2019 | 112.26 | 113.37 | 111.80 | 112.72 | 7,910,892 | +0.75(+0.67%) |
Oct 24, 2019 | 114.53 | 114.67 | 110.74 | 111.97 | 13,829,885 | -2.11(-1.85%) |
Oct 23, 2019 | 113.86 | 114.58 | 113.35 | 114.08 | 7,654,741 | +0.61(+0.54%) |
Oct 22, 2019 | 113.08 | 114.64 | 112.49 | 113.46 | 8,683,323 | +1.04(+0.92%) |
Oct 21, 2019 | 113.00 | 113.87 | 111.58 | 112.42 | 16,064,190 | +0.28(+0.25%) |
Oct 18, 2019 | 117.07 | 118.02 | 112.14 | 112.14 | 29,469,304 | -7.44(-6.22%) |
Oct 17, 2019 | 119.40 | 120.74 | 119.12 | 119.58 | 9,807,280 | +1.02(+0.86%) |
Oct 16, 2019 | 118.47 | 119.95 | 117.50 | 118.56 | 14,192,315 | +1.91(+1.63%) |
Oct 15, 2019 | 116.80 | 117.90 | 116.01 | 116.66 | 11,440,429 | +1.86(+1.62%) |
Oct 14, 2019 | 115.36 | 115.36 | 114.53 | 114.80 | 6,663,040 | -0.54(-0.46%) |
Oct 11, 2019 | 115.17 | 116.46 | 114.88 | 115.33 | 8,184,640 | +1.99(+1.76%) |
Oct 10, 2019 | 113.24 | 114.27 | 112.96 | 113.34 | 5,996,097 | -0.14(-0.12%) |
Oct 09, 2019 | 115.17 | 115.26 | 112.86 | 113.48 | 8,943,895 | -2.30(-1.99%) |
Oct 08, 2019 | 116.31 | 117.03 | 115.47 | 115.78 | 9,019,552 | -1.16(-0.99%) |
Oct 07, 2019 | 116.88 | 117.52 | 116.05 | 116.94 | 6,191,310 | -0.44(-0.37%) |
Oct 04, 2019 | 115.34 | 117.43 | 115.26 | 117.38 | 8,244,650 | +2.17(+1.88%) |
Oct 03, 2019 | 115.60 | 116.25 | 114.17 | 115.21 | 8,441,909 | -0.71(-0.61%) |
Oct 02, 2019 | 116.59 | 118.29 | 115.23 | 115.92 | 13,765,518 | +1.77(+1.55%) |