Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.82 | 122.66 | 121.76 | 122.57 | 327,068 | +0.55(+0.45%) |
Dec 30, 2019 | 123.19 | 123.19 | 121.64 | 122.02 | 281,159 | -1.45(-1.18%) |
Dec 27, 2019 | 124.30 | 124.31 | 123.26 | 123.48 | 390,361 | +0.37(+0.30%) |
Dec 26, 2019 | 122.51 | 123.11 | 122.51 | 123.11 | 185,832 | +0.90(+0.73%) |
Dec 24, 2019 | 122.69 | 122.91 | 122.22 | 122.22 | 128,881 | -0.16(-0.13%) |
Dec 23, 2019 | 121.81 | 122.88 | 121.69 | 122.37 | 324,417 | -0.58(-0.48%) |
Dec 20, 2019 | 122.52 | 122.98 | 122.13 | 122.96 | 518,368 | +1.22(+1.00%) |
Dec 19, 2019 | 121.69 | 122.15 | 121.46 | 121.74 | 496,406 | -0.28(-0.23%) |
Dec 18, 2019 | 121.96 | 122.33 | 121.31 | 122.02 | 725,507 | -0.59(-0.49%) |
Dec 17, 2019 | 124.23 | 124.29 | 122.50 | 122.62 | 1,573,415 | -4.89(-3.84%) |
Dec 16, 2019 | 126.82 | 127.59 | 126.75 | 127.51 | 543,411 | +0.81(+0.64%) |
Dec 13, 2019 | 125.35 | 126.92 | 125.03 | 126.70 | 814,720 | +1.65(+1.32%) |
Dec 12, 2019 | 123.57 | 125.23 | 123.32 | 125.05 | 743,364 | +1.64(+1.33%) |
Dec 11, 2019 | 122.81 | 123.63 | 122.67 | 123.42 | 286,807 | +0.19(+0.16%) |
Dec 10, 2019 | 122.81 | 123.64 | 122.68 | 123.22 | 328,591 | -0.15(-0.12%) |
Dec 09, 2019 | 123.61 | 124.03 | 123.31 | 123.37 | 248,719 | -0.13(-0.10%) |
Dec 06, 2019 | 123.96 | 124.00 | 123.20 | 123.50 | 379,321 | +0.14(+0.11%) |
Dec 05, 2019 | 123.98 | 124.03 | 123.04 | 123.36 | 532,045 | -0.63(-0.51%) |
Dec 04, 2019 | 123.72 | 124.06 | 123.37 | 123.99 | 387,621 | +1.21(+0.98%) |
Dec 03, 2019 | 121.54 | 122.81 | 121.29 | 122.78 | 720,750 | +0.70(+0.58%) |
Dec 02, 2019 | 123.43 | 123.43 | 121.07 | 122.08 | 686,688 | -2.29(-1.84%) |
Nov 29, 2019 | 123.92 | 124.65 | 123.85 | 124.37 | 248,908 | +0.49(+0.40%) |
Nov 27, 2019 | 123.43 | 124.06 | 123.07 | 123.87 | 485,137 | +0.06(+0.05%) |
Nov 26, 2019 | 123.87 | 124.28 | 123.38 | 123.81 | 725,876 | -0.37(-0.29%) |
Nov 25, 2019 | 124.22 | 124.63 | 123.86 | 124.17 | 314,400 | +0.30(+0.24%) |
Nov 22, 2019 | 124.62 | 124.81 | 123.70 | 123.87 | 246,722 | -0.02(-0.01%) |
Nov 21, 2019 | 123.90 | 124.35 | 123.64 | 123.89 | 307,052 | +0.39(+0.32%) |
Nov 20, 2019 | 123.76 | 124.38 | 122.81 | 123.50 | 332,060 | -0.68(-0.55%) |
Nov 19, 2019 | 125.34 | 125.34 | 123.83 | 124.17 | 471,224 | +0.51(+0.41%) |
Nov 18, 2019 | 122.77 | 124.21 | 122.28 | 123.66 | 808,373 | -0.27(-0.22%) |
Nov 15, 2019 | 122.83 | 124.09 | 122.66 | 123.94 | 419,439 | +0.98(+0.80%) |
Nov 14, 2019 | 122.72 | 123.08 | 122.40 | 122.96 | 377,594 | +0.10(+0.08%) |
Nov 13, 2019 | 123.01 | 123.32 | 122.70 | 122.86 | 494,133 | -0.98(-0.79%) |
Nov 12, 2019 | 124.17 | 124.64 | 123.65 | 123.83 | 636,909 | -1.29(-1.03%) |
Nov 11, 2019 | 124.38 | 125.44 | 124.38 | 125.12 | 499,485 | +0.31(+0.25%) |
Nov 08, 2019 | 123.85 | 124.81 | 123.60 | 124.81 | 358,879 | +1.24(+1.01%) |
Nov 07, 2019 | 123.22 | 124.13 | 123.15 | 123.57 | 307,558 | -0.03(-0.02%) |
Nov 06, 2019 | 123.37 | 123.70 | 122.94 | 123.60 | 502,306 | +1.42(+1.16%) |
Nov 05, 2019 | 122.19 | 122.33 | 121.36 | 122.18 | 536,387 | -0.83(-0.68%) |
Nov 04, 2019 | 123.49 | 123.71 | 122.83 | 123.01 | 512,250 | +0.71(+0.58%) |
Nov 01, 2019 | 122.52 | 122.83 | 121.94 | 122.30 | 1,672,073 | +1.02(+0.84%) |
Oct 31, 2019 | 121.42 | 121.90 | 120.98 | 121.28 | 453,788 | -0.59(-0.49%) |
Oct 30, 2019 | 120.99 | 122.12 | 120.00 | 121.88 | 532,817 | +1.36(+1.13%) |
Oct 29, 2019 | 120.61 | 121.15 | 120.44 | 120.52 | 563,425 | -0.94(-0.78%) |
Oct 28, 2019 | 121.27 | 121.84 | 121.10 | 121.46 | 484,078 | +0.82(+0.68%) |
Oct 25, 2019 | 120.16 | 120.96 | 119.79 | 120.63 | 622,108 | +0.07(+0.06%) |
Oct 24, 2019 | 120.27 | 120.92 | 120.19 | 120.56 | 884,760 | +0.12(+0.10%) |
Oct 23, 2019 | 119.75 | 120.61 | 119.71 | 120.44 | 775,121 | -0.13(-0.11%) |
Oct 22, 2019 | 121.95 | 122.56 | 120.37 | 120.57 | 1,194,596 | -0.83(-0.69%) |
Oct 21, 2019 | 121.65 | 121.96 | 120.08 | 121.40 | 1,325,455 | +3.28(+2.77%) |
Oct 18, 2019 | 118.72 | 118.89 | 117.05 | 118.13 | 1,814,182 | +0.48(+0.41%) |
Oct 17, 2019 | 118.88 | 119.03 | 117.41 | 117.64 | 1,062,730 | -0.11(-0.09%) |
Oct 16, 2019 | 117.87 | 118.26 | 117.52 | 117.75 | 1,194,495 | +1.41(+1.21%) |
Oct 15, 2019 | 115.11 | 116.99 | 114.78 | 116.34 | 912,339 | +1.03(+0.90%) |
Oct 14, 2019 | 115.21 | 115.78 | 115.03 | 115.31 | 961,089 | -0.14(-0.12%) |
Oct 11, 2019 | 115.01 | 117.00 | 114.78 | 115.45 | 2,466,898 | +10.02(+9.50%) |
Oct 10, 2019 | 105.17 | 106.26 | 104.80 | 105.43 | 1,214,620 | -0.73(-0.69%) |
Oct 09, 2019 | 105.98 | 106.79 | 105.73 | 106.16 | 1,163,872 | +2.88(+2.79%) |
Oct 08, 2019 | 104.18 | 104.69 | 103.19 | 103.28 | 875,217 | -1.49(-1.42%) |
Oct 07, 2019 | 104.35 | 105.25 | 104.35 | 104.77 | 701,687 | -0.77(-0.73%) |
Oct 04, 2019 | 105.18 | 105.58 | 104.68 | 105.54 | 881,620 | +0.24(+0.23%) |
Oct 03, 2019 | 104.33 | 105.45 | 103.27 | 105.30 | 553,688 | +1.33(+1.28%) |
Oct 02, 2019 | 105.07 | 105.22 | 103.32 | 103.97 | 771,706 | -3.19(-2.98%) |