Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 118.75 | 120.43 | 117.81 | 120.34 | 675,900 | +1.01(+0.85%) |
Dec 30, 2019 | 121.12 | 121.44 | 117.21 | 119.33 | 707,154 | -1.79(-1.48%) |
Dec 27, 2019 | 122.41 | 122.50 | 120.52 | 121.12 | 592,500 | -0.58(-0.48%) |
Dec 26, 2019 | 120.20 | 123.34 | 120.02 | 121.70 | 568,888 | +1.18(+0.98%) |
Dec 24, 2019 | 121.34 | 121.38 | 119.38 | 120.52 | 265,200 | -0.23(-0.19%) |
Dec 23, 2019 | 121.32 | 122.78 | 120.68 | 120.75 | 751,442 | -0.34(-0.28%) |
Dec 20, 2019 | 120.94 | 123.30 | 120.40 | 121.09 | 1,634,800 | +1.06(+0.88%) |
Dec 19, 2019 | 118.66 | 120.90 | 117.79 | 120.03 | 1,427,261 | +1.91(+1.62%) |
Dec 18, 2019 | 119.61 | 120.70 | 117.84 | 118.12 | 1,225,615 | -1.56(-1.30%) |
Dec 17, 2019 | 122.28 | 122.28 | 119.06 | 119.68 | 1,126,518 | -1.54(-1.27%) |
Dec 16, 2019 | 120.00 | 122.16 | 119.17 | 121.22 | 1,241,542 | +1.41(+1.18%) |
Dec 13, 2019 | 116.38 | 120.81 | 115.58 | 119.81 | 2,078,100 | +3.64(+3.13%) |
Dec 12, 2019 | 118.11 | 118.18 | 114.98 | 116.17 | 1,747,144 | -2.06(-1.74%) |
Dec 11, 2019 | 120.35 | 120.45 | 113.91 | 118.23 | 2,275,392 | -2.57(-2.13%) |
Dec 10, 2019 | 122.70 | 124.75 | 120.34 | 120.80 | 916,359 | -2.00(-1.63%) |
Dec 09, 2019 | 122.89 | 123.89 | 121.10 | 122.80 | 837,720 | -0.56(-0.45%) |
Dec 06, 2019 | 123.24 | 124.55 | 122.25 | 123.36 | 874,300 | -0.59(-0.48%) |
Dec 05, 2019 | 124.00 | 124.71 | 123.00 | 123.95 | 768,470 | +0.48(+0.39%) |
Dec 04, 2019 | 123.52 | 124.07 | 121.12 | 123.47 | 1,183,074 | -0.08(-0.06%) |
Dec 03, 2019 | 117.80 | 123.91 | 116.09 | 123.55 | 2,111,506 | +2.71(+2.24%) |
Dec 02, 2019 | 126.75 | 126.86 | 118.18 | 120.84 | 2,313,290 | -6.27(-4.93%) |
Nov 29, 2019 | 126.18 | 127.71 | 125.57 | 127.11 | 479,800 | -0.39(-0.31%) |
Nov 27, 2019 | 129.57 | 129.80 | 127.06 | 127.50 | 963,800 | -2.21(-1.70%) |
Nov 26, 2019 | 125.95 | 130.98 | 125.66 | 129.71 | 1,346,533 | +3.20(+2.53%) |
Nov 25, 2019 | 125.59 | 128.48 | 125.55 | 126.51 | 1,133,228 | +0.53(+0.42%) |
Nov 22, 2019 | 125.97 | 127.00 | 123.60 | 125.98 | 883,200 | +0.01(+0.01%) |
Nov 21, 2019 | 127.11 | 129.14 | 125.70 | 125.97 | 1,432,718 | -1.52(-1.19%) |
Nov 20, 2019 | 125.88 | 129.71 | 125.11 | 127.49 | 1,830,818 | +1.54(+1.22%) |
Nov 19, 2019 | 124.03 | 126.36 | 122.89 | 125.95 | 1,512,805 | +2.01(+1.62%) |
Nov 18, 2019 | 122.00 | 125.86 | 121.64 | 123.94 | 1,393,017 | +1.21(+0.99%) |
Nov 15, 2019 | 121.39 | 122.80 | 119.89 | 122.73 | 830,000 | +1.89(+1.56%) |
Nov 14, 2019 | 121.47 | 122.00 | 118.80 | 120.84 | 895,012 | -0.65(-0.54%) |
Nov 13, 2019 | 120.51 | 123.00 | 120.11 | 121.49 | 981,127 | +1.61(+1.34%) |
Nov 12, 2019 | 119.50 | 121.63 | 118.91 | 119.88 | 737,420 | +0.41(+0.34%) |
Nov 11, 2019 | 119.18 | 120.20 | 117.52 | 119.47 | 975,064 | +0.52(+0.44%) |
Nov 08, 2019 | 114.82 | 119.20 | 114.22 | 118.95 | 1,420,200 | +4.25(+3.71%) |
Nov 07, 2019 | 115.37 | 117.12 | 114.07 | 114.70 | 730,943 | -0.55(-0.48%) |
Nov 06, 2019 | 114.67 | 116.14 | 112.83 | 115.25 | 988,161 | +1.06(+0.93%) |
Nov 05, 2019 | 118.37 | 118.37 | 112.83 | 114.19 | 2,294,255 | -4.18(-3.53%) |
Nov 04, 2019 | 123.02 | 123.97 | 118.26 | 118.37 | 1,504,392 | -3.99(-3.26%) |
Nov 01, 2019 | 121.19 | 122.68 | 119.83 | 122.36 | 869,700 | +1.57(+1.30%) |
Oct 31, 2019 | 124.83 | 125.82 | 120.30 | 120.79 | 1,954,727 | -4.03(-3.23%) |
Oct 30, 2019 | 120.00 | 126.09 | 119.17 | 124.82 | 2,868,954 | +5.08(+4.24%) |
Oct 29, 2019 | 117.85 | 120.19 | 116.59 | 119.74 | 2,397,679 | +1.41(+1.19%) |
Oct 28, 2019 | 116.83 | 118.73 | 114.26 | 118.33 | 2,215,912 | +4.51(+3.96%) |
Oct 25, 2019 | 113.17 | 116.00 | 112.95 | 113.82 | 1,748,900 | +0.56(+0.49%) |
Oct 24, 2019 | 109.49 | 113.86 | 109.00 | 113.26 | 2,431,985 | +5.51(+5.11%) |
Oct 23, 2019 | 109.00 | 114.18 | 107.00 | 107.75 | 3,470,197 | -2.35(-2.13%) |
Oct 22, 2019 | 117.05 | 117.51 | 109.09 | 110.10 | 3,482,382 | -6.20(-5.33%) |
Oct 21, 2019 | 117.05 | 118.58 | 115.04 | 116.30 | 2,567,165 | -0.56(-0.48%) |
Oct 18, 2019 | 121.12 | 121.56 | 109.42 | 116.86 | 10,819,400 | -5.78(-4.71%) |
Oct 17, 2019 | 125.52 | 126.07 | 121.31 | 122.64 | 3,297,157 | -1.64(-1.32%) |
Oct 16, 2019 | 126.88 | 127.38 | 120.41 | 124.28 | 2,920,495 | -4.50(-3.49%) |
Oct 15, 2019 | 128.00 | 130.26 | 128.00 | 128.78 | 1,551,797 | +1.23(+0.96%) |
Oct 14, 2019 | 127.03 | 129.06 | 126.20 | 127.55 | 1,015,119 | +0.07(+0.05%) |
Oct 11, 2019 | 127.63 | 129.86 | 127.21 | 127.48 | 715,200 | +1.61(+1.28%) |
Oct 10, 2019 | 127.00 | 128.91 | 125.00 | 125.87 | 1,245,501 | -0.87(-0.69%) |
Oct 09, 2019 | 126.12 | 128.49 | 124.18 | 126.74 | 1,338,535 | +2.74(+2.21%) |
Oct 08, 2019 | 132.69 | 133.50 | 123.86 | 124.00 | 2,546,508 | -8.91(-6.70%) |
Oct 07, 2019 | 131.01 | 133.69 | 130.77 | 132.91 | 1,366,691 | +1.04(+0.79%) |
Oct 04, 2019 | 129.83 | 132.17 | 129.21 | 131.87 | 1,917,400 | +3.78(+2.95%) |
Oct 03, 2019 | 123.12 | 128.53 | 121.62 | 128.09 | 1,723,238 | +5.31(+4.32%) |
Oct 02, 2019 | 123.16 | 124.40 | 120.84 | 122.78 | 1,261,559 | -1.49(-1.20%) |