Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 119.86 | 120.88 | 119.44 | 120.45 | 287,842 | +0.26(+0.21%) |
Dec 30, 2019 | 119.45 | 120.28 | 118.95 | 120.19 | 242,015 | +1.05(+0.88%) |
Dec 27, 2019 | 118.88 | 119.18 | 117.68 | 119.14 | 270,212 | +0.54(+0.46%) |
Dec 26, 2019 | 118.87 | 119.14 | 118.24 | 118.60 | 217,456 | +0.04(+0.03%) |
Dec 24, 2019 | 117.91 | 118.64 | 117.73 | 118.57 | 105,233 | +1.00(+0.85%) |
Dec 23, 2019 | 120.34 | 120.52 | 117.50 | 117.56 | 578,454 | -3.05(-2.53%) |
Dec 20, 2019 | 121.40 | 122.09 | 120.38 | 120.62 | 778,534 | -0.31(-0.26%) |
Dec 19, 2019 | 120.55 | 121.07 | 119.91 | 120.93 | 484,411 | -0.06(-0.05%) |
Dec 18, 2019 | 121.17 | 121.75 | 120.62 | 120.99 | 408,661 | -0.01(-0.01%) |
Dec 17, 2019 | 119.91 | 121.62 | 119.91 | 121.00 | 455,837 | +1.16(+0.97%) |
Dec 16, 2019 | 119.94 | 120.23 | 119.03 | 119.84 | 480,945 | +0.25(+0.21%) |
Dec 13, 2019 | 119.25 | 120.10 | 119.01 | 119.60 | 434,647 | -0.27(-0.22%) |
Dec 12, 2019 | 119.81 | 120.81 | 119.66 | 119.86 | 419,819 | +0.16(+0.13%) |
Dec 11, 2019 | 119.40 | 119.95 | 118.91 | 119.71 | 312,916 | +0.21(+0.18%) |
Dec 10, 2019 | 119.99 | 120.16 | 119.36 | 119.50 | 301,361 | -0.82(-0.68%) |
Dec 09, 2019 | 120.85 | 121.06 | 120.28 | 120.31 | 263,649 | -0.60(-0.49%) |
Dec 06, 2019 | 120.59 | 120.98 | 120.00 | 120.91 | 428,226 | +1.08(+0.90%) |
Dec 05, 2019 | 118.63 | 120.14 | 118.40 | 119.83 | 371,153 | +1.20(+1.01%) |
Dec 04, 2019 | 117.56 | 119.27 | 117.56 | 118.63 | 381,891 | +0.55(+0.47%) |
Dec 03, 2019 | 120.00 | 120.17 | 117.69 | 118.08 | 592,133 | -2.95(-2.44%) |
Dec 02, 2019 | 122.62 | 122.75 | 120.94 | 121.03 | 444,325 | -1.07(-0.87%) |
Nov 29, 2019 | 122.44 | 122.80 | 122.01 | 122.09 | 220,697 | -0.39(-0.32%) |
Nov 27, 2019 | 123.05 | 123.36 | 122.11 | 122.49 | 410,379 | -0.23(-0.19%) |
Nov 26, 2019 | 121.65 | 122.83 | 120.88 | 122.72 | 649,683 | +1.19(+0.98%) |
Nov 25, 2019 | 121.13 | 122.44 | 121.07 | 121.53 | 273,317 | +0.40(+0.33%) |
Nov 22, 2019 | 120.97 | 121.37 | 119.40 | 121.13 | 565,346 | +0.15(+0.12%) |
Nov 21, 2019 | 121.62 | 122.52 | 120.80 | 120.98 | 562,187 | -0.16(-0.13%) |
Nov 20, 2019 | 120.73 | 121.64 | 120.29 | 121.14 | 409,341 | +0.16(+0.14%) |
Nov 19, 2019 | 121.28 | 122.27 | 120.75 | 120.97 | 459,033 | -0.36(-0.29%) |
Nov 18, 2019 | 120.47 | 121.56 | 120.47 | 121.33 | 413,657 | +0.53(+0.44%) |
Nov 15, 2019 | 121.20 | 121.30 | 120.20 | 120.80 | 655,965 | +0.06(+0.05%) |
Nov 14, 2019 | 120.13 | 120.93 | 119.75 | 120.74 | 379,249 | +0.66(+0.55%) |
Nov 13, 2019 | 119.09 | 120.20 | 118.53 | 120.08 | 476,331 | +0.63(+0.53%) |
Nov 12, 2019 | 117.91 | 119.85 | 117.65 | 119.45 | 530,646 | +1.40(+1.19%) |
Nov 11, 2019 | 117.96 | 118.75 | 117.22 | 118.05 | 538,389 | -0.91(-0.76%) |
Nov 08, 2019 | 116.44 | 119.84 | 116.44 | 118.95 | 725,509 | +2.37(+2.03%) |
Nov 07, 2019 | 116.67 | 117.39 | 116.18 | 116.58 | 468,793 | -0.06(-0.05%) |
Nov 06, 2019 | 114.69 | 117.00 | 113.86 | 116.65 | 690,536 | +1.25(+1.09%) |
Nov 05, 2019 | 116.03 | 116.95 | 113.99 | 115.39 | 746,568 | -0.41(-0.36%) |
Nov 04, 2019 | 117.11 | 117.87 | 115.32 | 115.81 | 398,192 | -0.98(-0.84%) |
Nov 01, 2019 | 116.16 | 116.96 | 114.69 | 116.78 | 305,402 | +1.49(+1.29%) |
Oct 31, 2019 | 114.60 | 115.38 | 113.69 | 115.30 | 436,064 | +0.18(+0.16%) |
Oct 30, 2019 | 115.35 | 115.66 | 114.54 | 115.11 | 269,522 | -0.47(-0.40%) |
Oct 29, 2019 | 114.25 | 115.86 | 114.25 | 115.58 | 288,991 | +0.98(+0.85%) |
Oct 28, 2019 | 115.32 | 115.64 | 113.91 | 114.60 | 514,524 | -0.24(-0.21%) |
Oct 25, 2019 | 115.19 | 115.27 | 114.23 | 114.84 | 284,299 | -0.72(-0.62%) |
Oct 24, 2019 | 116.14 | 117.00 | 114.71 | 115.56 | 475,913 | -0.16(-0.13%) |
Oct 23, 2019 | 115.10 | 116.33 | 114.96 | 115.72 | 370,108 | +0.27(+0.23%) |
Oct 22, 2019 | 116.54 | 116.54 | 115.13 | 115.45 | 362,159 | -1.21(-1.03%) |
Oct 21, 2019 | 115.84 | 116.69 | 115.56 | 116.66 | 378,759 | +1.73(+1.50%) |
Oct 18, 2019 | 114.75 | 115.61 | 114.58 | 114.93 | 318,743 | -0.25(-0.21%) |
Oct 17, 2019 | 115.32 | 115.60 | 114.34 | 115.18 | 279,941 | +0.45(+0.39%) |
Oct 16, 2019 | 114.66 | 115.02 | 113.82 | 114.73 | 330,099 | -0.01(-0.01%) |
Oct 15, 2019 | 115.28 | 115.66 | 114.43 | 114.74 | 384,630 | -0.23(-0.20%) |
Oct 14, 2019 | 114.55 | 115.11 | 114.44 | 114.97 | 292,171 | -0.06(-0.06%) |
Oct 11, 2019 | 115.52 | 115.99 | 114.91 | 115.03 | 358,982 | +0.22(+0.19%) |
Oct 10, 2019 | 114.43 | 115.84 | 114.43 | 114.81 | 319,652 | +0.68(+0.59%) |
Oct 09, 2019 | 113.76 | 114.80 | 113.58 | 114.13 | 462,337 | +1.35(+1.20%) |
Oct 08, 2019 | 113.83 | 114.01 | 112.71 | 112.78 | 396,764 | -1.86(-1.63%) |
Oct 07, 2019 | 115.41 | 115.52 | 114.40 | 114.64 | 308,911 | -1.31(-1.13%) |
Oct 04, 2019 | 113.13 | 115.95 | 113.13 | 115.95 | 405,016 | +2.83(+2.50%) |
Oct 03, 2019 | 111.60 | 113.16 | 111.35 | 113.13 | 462,155 | +1.53(+1.37%) |
Oct 02, 2019 | 112.46 | 112.91 | 110.89 | 111.60 | 366,067 | -1.63(-1.44%) |