Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.51 | 124.57 | 123.51 | 124.46 | 62,942 | +0.80(+0.65%) |
Dec 30, 2019 | 124.04 | 124.26 | 123.61 | 123.66 | 38,406 | -0.29(-0.23%) |
Dec 27, 2019 | 124.73 | 124.82 | 123.95 | 123.95 | 118,986 | -0.57(-0.45%) |
Dec 26, 2019 | 124.33 | 124.52 | 123.83 | 124.52 | 29,132 | +0.39(+0.31%) |
Dec 24, 2019 | 124.05 | 124.26 | 123.93 | 124.13 | 16,597 | +0.12(+0.10%) |
Dec 23, 2019 | 123.46 | 124.00 | 123.18 | 124.00 | 34,659 | +0.72(+0.59%) |
Dec 20, 2019 | 123.29 | 123.72 | 123.13 | 123.28 | 40,201 | +0.27(+0.22%) |
Dec 19, 2019 | 122.72 | 123.19 | 122.64 | 123.01 | 46,235 | +0.37(+0.30%) |
Dec 18, 2019 | 122.81 | 122.81 | 121.78 | 122.64 | 124,193 | -0.13(-0.11%) |
Dec 17, 2019 | 122.75 | 123.00 | 122.33 | 122.77 | 25,933 | +0.43(+0.35%) |
Dec 16, 2019 | 122.85 | 123.06 | 122.30 | 122.34 | 153,762 | +0.32(+0.26%) |
Dec 13, 2019 | 123.10 | 123.68 | 121.94 | 122.03 | 51,788 | -0.96(-0.78%) |
Dec 12, 2019 | 121.37 | 123.19 | 121.37 | 122.99 | 41,880 | +1.71(+1.41%) |
Dec 11, 2019 | 120.77 | 121.48 | 120.77 | 121.28 | 34,866 | +0.81(+0.67%) |
Dec 10, 2019 | 120.90 | 121.15 | 120.28 | 120.47 | 52,510 | -0.77(-0.63%) |
Dec 09, 2019 | 121.41 | 121.82 | 121.05 | 121.23 | 59,878 | -0.03(-0.02%) |
Dec 06, 2019 | 120.98 | 121.67 | 120.98 | 121.26 | 41,387 | +1.08(+0.90%) |
Dec 05, 2019 | 119.67 | 120.22 | 119.30 | 120.18 | 35,923 | +0.77(+0.64%) |
Dec 04, 2019 | 119.80 | 120.83 | 119.36 | 119.42 | 48,289 | +0.22(+0.19%) |
Dec 03, 2019 | 119.12 | 119.33 | 118.40 | 119.19 | 51,117 | -0.91(-0.76%) |
Dec 02, 2019 | 120.89 | 121.17 | 120.02 | 120.11 | 51,869 | -0.77(-0.63%) |
Nov 29, 2019 | 121.28 | 121.33 | 120.75 | 120.88 | 34,453 | -0.72(-0.59%) |
Nov 27, 2019 | 121.24 | 121.66 | 120.84 | 121.59 | 56,555 | +0.57(+0.47%) |
Nov 26, 2019 | 120.36 | 121.17 | 120.17 | 121.02 | 45,960 | +0.54(+0.44%) |
Nov 25, 2019 | 119.92 | 120.49 | 119.81 | 120.49 | 39,992 | +0.95(+0.80%) |
Nov 22, 2019 | 119.52 | 119.96 | 119.06 | 119.54 | 27,844 | +0.28(+0.23%) |
Nov 21, 2019 | 119.56 | 119.69 | 119.09 | 119.26 | 41,719 | -0.30(-0.25%) |
Nov 20, 2019 | 120.49 | 120.73 | 119.29 | 119.56 | 47,129 | -1.21(-1.00%) |
Nov 19, 2019 | 121.62 | 121.62 | 120.48 | 120.76 | 39,788 | -0.34(-0.28%) |
Nov 18, 2019 | 120.98 | 121.47 | 120.79 | 121.11 | 46,113 | -0.35(-0.29%) |
Nov 15, 2019 | 122.00 | 122.26 | 121.19 | 121.46 | 47,779 | +0.03(+0.02%) |
Nov 14, 2019 | 120.66 | 121.66 | 120.66 | 121.43 | 50,131 | +0.48(+0.40%) |
Nov 13, 2019 | 121.29 | 121.47 | 120.80 | 120.95 | 39,897 | -0.82(-0.68%) |
Nov 12, 2019 | 121.64 | 122.23 | 121.25 | 121.77 | 54,691 | +0.36(+0.30%) |
Nov 11, 2019 | 120.89 | 121.43 | 120.82 | 121.41 | 54,805 | -0.13(-0.11%) |
Nov 08, 2019 | 120.86 | 121.59 | 120.77 | 121.54 | 51,138 | +0.51(+0.42%) |
Nov 07, 2019 | 120.72 | 121.12 | 120.68 | 121.03 | 37,278 | +0.78(+0.65%) |
Nov 06, 2019 | 120.16 | 120.49 | 119.69 | 120.25 | 69,710 | +0.06(+0.05%) |
Nov 05, 2019 | 119.86 | 120.97 | 119.86 | 120.18 | 40,113 | +0.35(+0.29%) |
Nov 04, 2019 | 119.65 | 119.99 | 119.42 | 119.83 | 37,460 | +0.98(+0.82%) |
Nov 01, 2019 | 117.69 | 119.00 | 117.69 | 118.85 | 47,021 | +1.74(+1.49%) |
Oct 31, 2019 | 118.23 | 118.23 | 116.55 | 117.11 | 26,811 | -1.39(-1.18%) |
Oct 30, 2019 | 118.39 | 118.58 | 117.49 | 118.50 | 36,446 | -0.13(-0.11%) |
Oct 29, 2019 | 117.74 | 119.06 | 117.22 | 118.63 | 36,004 | +0.69(+0.59%) |
Oct 28, 2019 | 117.68 | 118.37 | 117.60 | 117.94 | 26,258 | +0.63(+0.53%) |
Oct 25, 2019 | 116.07 | 117.64 | 116.07 | 117.31 | 27,844 | +1.19(+1.03%) |
Oct 24, 2019 | 116.14 | 116.54 | 115.41 | 116.12 | 41,906 | +0.46(+0.40%) |
Oct 23, 2019 | 115.41 | 116.02 | 115.41 | 115.66 | 26,618 | +0.64(+0.55%) |
Oct 22, 2019 | 115.21 | 115.73 | 114.41 | 115.02 | 41,012 | -0.23(-0.20%) |
Oct 21, 2019 | 116.13 | 116.46 | 115.20 | 115.25 | 37,273 | -0.23(-0.20%) |
Oct 18, 2019 | 115.27 | 115.89 | 114.94 | 115.48 | 35,211 | -0.02(-0.02%) |
Oct 17, 2019 | 115.52 | 116.35 | 115.40 | 115.50 | 25,370 | +0.43(+0.38%) |
Oct 16, 2019 | 114.85 | 115.96 | 114.85 | 115.07 | 39,276 | +0.15(+0.13%) |
Oct 15, 2019 | 114.74 | 115.51 | 114.43 | 114.92 | 34,893 | +0.60(+0.52%) |
Oct 14, 2019 | 114.75 | 114.95 | 114.26 | 114.32 | 27,140 | -0.70(-0.61%) |
Oct 11, 2019 | 114.10 | 116.18 | 114.10 | 115.02 | 98,376 | +2.13(+1.89%) |
Oct 10, 2019 | 112.12 | 113.37 | 112.06 | 112.89 | 32,268 | +1.08(+0.97%) |
Oct 09, 2019 | 111.77 | 112.14 | 111.12 | 111.81 | 43,391 | +1.02(+0.92%) |
Oct 08, 2019 | 111.99 | 111.99 | 110.78 | 110.80 | 51,556 | -1.92(-1.70%) |
Oct 07, 2019 | 112.70 | 113.87 | 112.50 | 112.72 | 36,601 | -0.49(-0.43%) |
Oct 04, 2019 | 112.71 | 113.32 | 112.43 | 113.20 | 32,828 | +0.67(+0.60%) |
Oct 03, 2019 | 111.87 | 112.53 | 110.73 | 112.53 | 58,378 | +0.55(+0.49%) |
Oct 02, 2019 | 113.06 | 113.06 | 111.05 | 111.99 | 56,437 | -2.13(-1.87%) |