Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.86 | 122.69 | 121.80 | 122.61 | 326,972 | +0.55(+0.45%) |
Dec 30, 2019 | 123.22 | 123.22 | 121.68 | 122.06 | 281,077 | -1.45(-1.18%) |
Dec 27, 2019 | 124.34 | 124.35 | 123.30 | 123.52 | 390,247 | +0.37(+0.30%) |
Dec 26, 2019 | 122.55 | 123.15 | 122.55 | 123.15 | 185,777 | +0.90(+0.73%) |
Dec 24, 2019 | 122.73 | 122.95 | 122.25 | 122.25 | 128,843 | -0.16(-0.13%) |
Dec 23, 2019 | 121.85 | 122.92 | 121.73 | 122.41 | 324,322 | -0.58(-0.48%) |
Dec 20, 2019 | 122.55 | 123.02 | 122.17 | 122.99 | 518,216 | +1.22(+1.00%) |
Dec 19, 2019 | 121.73 | 122.19 | 121.49 | 121.78 | 496,260 | -0.28(-0.23%) |
Dec 18, 2019 | 122.00 | 122.37 | 121.35 | 122.06 | 725,294 | -0.59(-0.49%) |
Dec 17, 2019 | 124.27 | 124.33 | 122.54 | 122.66 | 1,572,953 | -4.89(-3.84%) |
Dec 16, 2019 | 126.86 | 127.63 | 126.79 | 127.55 | 543,252 | +0.81(+0.64%) |
Dec 13, 2019 | 125.39 | 126.96 | 125.07 | 126.74 | 814,480 | +1.65(+1.32%) |
Dec 12, 2019 | 123.61 | 125.26 | 123.36 | 125.09 | 743,145 | +1.64(+1.33%) |
Dec 11, 2019 | 122.85 | 123.67 | 122.71 | 123.45 | 286,722 | +0.19(+0.16%) |
Dec 10, 2019 | 122.85 | 123.68 | 122.72 | 123.26 | 328,494 | -0.15(-0.12%) |
Dec 09, 2019 | 123.64 | 124.06 | 123.35 | 123.41 | 248,646 | -0.13(-0.10%) |
Dec 06, 2019 | 124.00 | 124.04 | 123.24 | 123.53 | 379,209 | +0.14(+0.11%) |
Dec 05, 2019 | 124.02 | 124.06 | 123.08 | 123.40 | 531,888 | -0.63(-0.51%) |
Dec 04, 2019 | 123.75 | 124.10 | 123.41 | 124.03 | 387,507 | +1.21(+0.98%) |
Dec 03, 2019 | 121.58 | 122.85 | 121.33 | 122.82 | 720,538 | +0.70(+0.58%) |
Dec 02, 2019 | 123.47 | 123.47 | 121.11 | 122.11 | 686,486 | -2.29(-1.84%) |
Nov 29, 2019 | 123.95 | 124.69 | 123.89 | 124.40 | 248,835 | +0.50(+0.40%) |
Nov 27, 2019 | 123.47 | 124.10 | 123.10 | 123.91 | 484,994 | +0.06(+0.05%) |
Nov 26, 2019 | 123.91 | 124.32 | 123.41 | 123.84 | 725,662 | -0.37(-0.29%) |
Nov 25, 2019 | 124.26 | 124.67 | 123.90 | 124.21 | 314,307 | +0.30(+0.24%) |
Nov 22, 2019 | 124.66 | 124.84 | 123.73 | 123.91 | 246,650 | -0.02(-0.02%) |
Nov 21, 2019 | 123.94 | 124.38 | 123.68 | 123.93 | 306,961 | +0.39(+0.32%) |
Nov 20, 2019 | 123.80 | 124.41 | 122.85 | 123.53 | 331,962 | -0.68(-0.55%) |
Nov 19, 2019 | 125.37 | 125.38 | 123.87 | 124.21 | 471,086 | +0.51(+0.41%) |
Nov 18, 2019 | 122.80 | 124.25 | 122.32 | 123.70 | 808,136 | -0.28(-0.22%) |
Nov 15, 2019 | 122.86 | 124.12 | 122.69 | 123.97 | 419,316 | +0.98(+0.80%) |
Nov 14, 2019 | 122.75 | 123.11 | 122.44 | 122.99 | 377,483 | +0.10(+0.08%) |
Nov 13, 2019 | 123.05 | 123.36 | 122.73 | 122.89 | 493,988 | -0.98(-0.79%) |
Nov 12, 2019 | 124.20 | 124.68 | 123.69 | 123.87 | 636,722 | -1.29(-1.03%) |
Nov 11, 2019 | 124.41 | 125.47 | 124.41 | 125.16 | 499,339 | +0.31(+0.25%) |
Nov 08, 2019 | 123.89 | 124.85 | 123.63 | 124.85 | 358,773 | +1.25(+1.01%) |
Nov 07, 2019 | 123.26 | 124.17 | 123.19 | 123.61 | 307,467 | -0.03(-0.02%) |
Nov 06, 2019 | 123.41 | 123.73 | 122.97 | 123.63 | 502,158 | +1.42(+1.16%) |
Nov 05, 2019 | 122.22 | 122.36 | 121.39 | 122.22 | 536,229 | -0.83(-0.68%) |
Nov 04, 2019 | 123.52 | 123.74 | 122.86 | 123.05 | 512,100 | +0.71(+0.58%) |
Nov 01, 2019 | 122.55 | 122.86 | 121.98 | 122.33 | 1,671,581 | +1.02(+0.84%) |
Oct 31, 2019 | 121.46 | 121.93 | 121.02 | 121.32 | 453,654 | -0.59(-0.49%) |
Oct 30, 2019 | 121.03 | 122.16 | 120.04 | 121.91 | 532,660 | +1.36(+1.13%) |
Oct 29, 2019 | 120.65 | 121.18 | 120.48 | 120.55 | 563,259 | -0.94(-0.78%) |
Oct 28, 2019 | 121.31 | 121.88 | 121.14 | 121.49 | 483,935 | +0.82(+0.68%) |
Oct 25, 2019 | 120.19 | 121.00 | 119.83 | 120.67 | 621,925 | +0.07(+0.06%) |
Oct 24, 2019 | 120.30 | 120.95 | 120.23 | 120.60 | 884,500 | +0.12(+0.10%) |
Oct 23, 2019 | 119.79 | 120.64 | 119.75 | 120.48 | 774,893 | -0.13(-0.11%) |
Oct 22, 2019 | 121.99 | 122.60 | 120.40 | 120.61 | 1,194,245 | -0.83(-0.69%) |
Oct 21, 2019 | 121.69 | 122.00 | 120.12 | 121.44 | 1,325,066 | +3.28(+2.77%) |
Oct 18, 2019 | 118.76 | 118.92 | 117.08 | 118.16 | 1,813,648 | +0.48(+0.41%) |
Oct 17, 2019 | 118.91 | 119.07 | 117.45 | 117.68 | 1,062,418 | -0.11(-0.09%) |
Oct 16, 2019 | 117.91 | 118.30 | 117.56 | 117.79 | 1,194,144 | +1.41(+1.21%) |
Oct 15, 2019 | 115.14 | 117.03 | 114.81 | 116.38 | 912,071 | +1.03(+0.90%) |
Oct 14, 2019 | 115.24 | 115.81 | 115.06 | 115.34 | 960,806 | -0.14(-0.12%) |
Oct 11, 2019 | 115.04 | 117.04 | 114.81 | 115.48 | 2,466,173 | +10.02(+9.50%) |
Oct 10, 2019 | 105.19 | 106.29 | 104.83 | 105.46 | 1,214,263 | -0.73(-0.69%) |
Oct 09, 2019 | 106.01 | 106.82 | 105.76 | 106.19 | 1,163,530 | +2.88(+2.79%) |
Oct 08, 2019 | 104.21 | 104.72 | 103.22 | 103.31 | 874,959 | -1.49(-1.42%) |
Oct 07, 2019 | 104.38 | 105.28 | 104.38 | 104.80 | 701,480 | -0.77(-0.73%) |
Oct 04, 2019 | 105.21 | 105.61 | 104.71 | 105.57 | 881,361 | +0.24(+0.23%) |
Oct 03, 2019 | 104.36 | 105.48 | 103.30 | 105.33 | 553,525 | +1.33(+1.28%) |
Oct 02, 2019 | 105.10 | 105.25 | 103.35 | 104.01 | 771,479 | -3.19(-2.98%) |