Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.17 | 122.59 | 120.43 | 122.07 | 502,395 | +1.08(+0.90%) |
Dec 30, 2019 | 121.03 | 121.75 | 120.03 | 120.99 | 545,298 | +0.25(+0.21%) |
Dec 27, 2019 | 120.06 | 120.89 | 119.72 | 120.74 | 427,464 | +0.60(+0.50%) |
Dec 26, 2019 | 120.19 | 120.60 | 119.24 | 120.14 | 281,271 | +0.01(+0.01%) |
Dec 24, 2019 | 120.32 | 120.69 | 119.42 | 120.13 | 230,712 | -0.25(-0.21%) |
Dec 23, 2019 | 122.87 | 123.22 | 119.90 | 120.38 | 537,254 | -1.60(-1.31%) |
Dec 20, 2019 | 119.39 | 122.14 | 118.68 | 121.97 | 1,753,487 | +2.90(+2.44%) |
Dec 19, 2019 | 121.06 | 121.14 | 118.84 | 119.07 | 861,398 | -2.23(-1.84%) |
Dec 18, 2019 | 121.84 | 122.17 | 120.60 | 121.29 | 510,781 | -0.05(-0.04%) |
Dec 17, 2019 | 123.20 | 123.20 | 120.81 | 121.34 | 994,780 | -2.03(-1.64%) |
Dec 16, 2019 | 123.06 | 123.84 | 120.52 | 123.37 | 1,178,787 | +0.56(+0.46%) |
Dec 13, 2019 | 124.11 | 124.93 | 119.60 | 122.81 | 2,128,139 | -2.58(-2.06%) |
Dec 12, 2019 | 121.53 | 126.59 | 120.78 | 125.39 | 2,175,340 | +4.42(+3.65%) |
Dec 11, 2019 | 119.24 | 120.98 | 119.24 | 120.97 | 571,280 | +1.43(+1.20%) |
Dec 10, 2019 | 120.62 | 121.67 | 119.07 | 119.54 | 875,825 | -1.45(-1.20%) |
Dec 09, 2019 | 121.96 | 122.46 | 120.72 | 120.99 | 575,304 | -1.12(-0.91%) |
Dec 06, 2019 | 121.22 | 123.09 | 121.09 | 122.11 | 799,577 | +2.20(+1.84%) |
Dec 05, 2019 | 117.98 | 120.07 | 117.98 | 119.90 | 560,420 | +2.38(+2.02%) |
Dec 04, 2019 | 117.64 | 119.15 | 117.46 | 117.53 | 733,875 | +0.92(+0.79%) |
Dec 03, 2019 | 117.49 | 117.49 | 114.64 | 116.61 | 853,023 | -1.66(-1.40%) |
Dec 02, 2019 | 118.51 | 119.18 | 116.36 | 118.27 | 1,061,999 | -0.14(-0.12%) |
Nov 29, 2019 | 119.68 | 120.57 | 118.13 | 118.41 | 404,985 | -2.11(-1.75%) |
Nov 27, 2019 | 122.79 | 123.02 | 119.61 | 120.52 | 1,005,756 | -1.70(-1.39%) |
Nov 26, 2019 | 120.95 | 122.30 | 120.09 | 122.22 | 1,345,731 | +1.40(+1.16%) |
Nov 25, 2019 | 119.73 | 121.37 | 119.03 | 120.81 | 809,347 | +1.60(+1.35%) |
Nov 22, 2019 | 118.21 | 119.46 | 117.94 | 119.21 | 631,710 | +1.37(+1.17%) |
Nov 21, 2019 | 117.79 | 119.75 | 117.40 | 117.83 | 1,058,632 | -0.21(-0.18%) |
Nov 20, 2019 | 116.74 | 118.46 | 116.31 | 118.04 | 1,847,057 | +1.39(+1.19%) |
Nov 19, 2019 | 118.82 | 118.82 | 115.94 | 116.65 | 2,050,355 | -1.80(-1.52%) |
Nov 18, 2019 | 119.61 | 120.06 | 117.58 | 118.46 | 2,143,103 | -0.99(-0.83%) |
Nov 15, 2019 | 123.29 | 123.44 | 118.04 | 119.45 | 3,315,420 | -4.64(-3.74%) |
Nov 14, 2019 | 123.69 | 125.67 | 123.65 | 124.09 | 1,157,586 | +0.74(+0.60%) |
Nov 13, 2019 | 126.62 | 127.66 | 122.31 | 123.35 | 1,432,075 | -4.13(-3.24%) |
Nov 12, 2019 | 127.89 | 128.46 | 126.50 | 127.48 | 1,052,820 | -0.52(-0.40%) |
Nov 11, 2019 | 125.83 | 128.01 | 125.42 | 128.00 | 609,529 | +0.96(+0.76%) |
Nov 08, 2019 | 128.37 | 128.93 | 126.68 | 127.04 | 672,125 | -1.26(-0.99%) |
Nov 07, 2019 | 129.08 | 130.16 | 128.07 | 128.30 | 550,418 | -0.12(-0.10%) |
Nov 06, 2019 | 129.71 | 129.71 | 126.42 | 128.43 | 686,031 | -1.08(-0.83%) |
Nov 05, 2019 | 127.23 | 130.11 | 127.02 | 129.50 | 1,131,653 | +2.73(+2.16%) |
Nov 04, 2019 | 124.41 | 127.33 | 123.86 | 126.77 | 1,069,292 | +3.59(+2.91%) |
Nov 01, 2019 | 125.92 | 126.23 | 122.55 | 123.18 | 2,258,447 | -1.68(-1.35%) |
Oct 31, 2019 | 126.91 | 127.02 | 123.17 | 124.86 | 691,503 | -2.16(-1.70%) |
Oct 30, 2019 | 127.51 | 127.80 | 124.53 | 127.02 | 708,785 | -0.60(-0.47%) |
Oct 29, 2019 | 126.63 | 128.79 | 126.53 | 127.62 | 970,390 | +0.77(+0.61%) |
Oct 28, 2019 | 131.44 | 132.54 | 126.63 | 126.85 | 1,090,213 | -3.96(-3.02%) |
Oct 25, 2019 | 131.33 | 132.84 | 130.74 | 130.81 | 860,105 | -0.96(-0.73%) |
Oct 24, 2019 | 133.18 | 133.76 | 130.85 | 131.77 | 949,315 | -1.34(-1.01%) |
Oct 23, 2019 | 126.91 | 134.08 | 126.09 | 133.11 | 2,417,673 | +1.26(+0.96%) |
Oct 22, 2019 | 132.84 | 133.23 | 130.41 | 131.84 | 1,625,185 | -0.03(-0.02%) |
Oct 21, 2019 | 133.29 | 134.32 | 131.48 | 131.87 | 1,066,650 | -0.33(-0.25%) |
Oct 18, 2019 | 130.97 | 132.87 | 130.78 | 132.20 | 845,364 | +0.73(+0.56%) |
Oct 17, 2019 | 131.23 | 131.85 | 130.03 | 131.47 | 393,771 | +0.52(+0.39%) |
Oct 16, 2019 | 129.56 | 131.93 | 129.12 | 130.96 | 733,502 | +0.76(+0.58%) |
Oct 15, 2019 | 130.37 | 131.33 | 129.35 | 130.20 | 868,921 | +0.12(+0.09%) |
Oct 14, 2019 | 129.37 | 131.11 | 129.06 | 130.08 | 726,663 | +0.20(+0.16%) |
Oct 11, 2019 | 130.10 | 132.15 | 129.80 | 129.87 | 748,145 | +0.74(+0.57%) |
Oct 10, 2019 | 127.86 | 129.84 | 127.21 | 129.13 | 410,962 | +1.02(+0.79%) |
Oct 09, 2019 | 128.45 | 128.45 | 126.28 | 128.12 | 695,291 | +0.85(+0.66%) |
Oct 08, 2019 | 127.04 | 128.89 | 124.98 | 127.27 | 824,530 | -1.56(-1.21%) |
Oct 07, 2019 | 126.47 | 130.03 | 126.00 | 128.83 | 958,154 | +1.33(+1.04%) |
Oct 04, 2019 | 125.55 | 128.05 | 125.53 | 127.50 | 766,663 | +1.80(+1.44%) |
Oct 03, 2019 | 125.15 | 125.96 | 122.44 | 125.69 | 752,806 | +0.17(+0.13%) |
Oct 02, 2019 | 126.10 | 126.72 | 123.73 | 125.53 | 679,944 | -1.53(-1.20%) |