Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.31 | 125.88 | 125.13 | 125.75 | 105,564 | +0.56(+0.45%) |
Dec 30, 2019 | 124.89 | 125.26 | 124.62 | 125.19 | 168,966 | +0.00(+0.00%) |
Dec 27, 2019 | 124.97 | 125.20 | 124.71 | 125.19 | 122,381 | +0.34(+0.27%) |
Dec 26, 2019 | 124.83 | 125.01 | 124.41 | 124.84 | 78,391 | +0.21(+0.17%) |
Dec 24, 2019 | 124.60 | 124.77 | 124.12 | 124.63 | 59,884 | +0.06(+0.05%) |
Dec 23, 2019 | 126.09 | 126.10 | 124.27 | 124.57 | 196,798 | -1.31(-1.04%) |
Dec 20, 2019 | 125.08 | 126.43 | 125.04 | 125.88 | 358,281 | +0.95(+0.76%) |
Dec 19, 2019 | 125.09 | 125.20 | 124.34 | 124.93 | 341,660 | -0.10(-0.08%) |
Dec 18, 2019 | 124.50 | 125.13 | 123.94 | 125.03 | 170,508 | +0.67(+0.54%) |
Dec 17, 2019 | 124.16 | 125.09 | 123.96 | 124.37 | 156,241 | +0.34(+0.28%) |
Dec 16, 2019 | 122.72 | 124.03 | 122.53 | 124.02 | 241,124 | +1.49(+1.22%) |
Dec 13, 2019 | 121.74 | 122.63 | 121.17 | 122.53 | 269,911 | +1.02(+0.84%) |
Dec 12, 2019 | 122.08 | 122.43 | 121.10 | 121.51 | 140,002 | -0.57(-0.47%) |
Dec 11, 2019 | 121.93 | 122.26 | 121.53 | 122.08 | 144,347 | +0.40(+0.33%) |
Dec 10, 2019 | 121.73 | 122.28 | 121.42 | 121.68 | 115,053 | -0.01(-0.01%) |
Dec 09, 2019 | 122.48 | 122.73 | 121.50 | 121.69 | 116,434 | -0.48(-0.39%) |
Dec 06, 2019 | 122.21 | 122.87 | 122.17 | 122.17 | 142,739 | -0.21(-0.17%) |
Dec 05, 2019 | 122.04 | 122.41 | 121.78 | 122.38 | 71,574 | +0.11(+0.09%) |
Dec 04, 2019 | 121.46 | 122.43 | 121.22 | 122.26 | 93,665 | +0.84(+0.69%) |
Dec 03, 2019 | 121.28 | 121.62 | 121.13 | 121.42 | 215,817 | +0.45(+0.38%) |
Dec 02, 2019 | 121.49 | 121.59 | 120.91 | 120.97 | 151,290 | -0.98(-0.80%) |
Nov 29, 2019 | 122.26 | 122.70 | 121.82 | 121.95 | 53,226 | -0.20(-0.16%) |
Nov 27, 2019 | 121.79 | 122.18 | 121.53 | 122.15 | 104,278 | +0.24(+0.20%) |
Nov 26, 2019 | 121.57 | 122.01 | 121.40 | 121.91 | 93,963 | +0.46(+0.38%) |
Nov 25, 2019 | 121.90 | 122.18 | 121.19 | 121.44 | 100,184 | -0.36(-0.29%) |
Nov 22, 2019 | 121.99 | 122.13 | 120.89 | 121.80 | 88,368 | +0.08(+0.06%) |
Nov 21, 2019 | 122.15 | 122.15 | 121.30 | 121.72 | 101,040 | -0.38(-0.32%) |
Nov 20, 2019 | 121.58 | 122.23 | 121.33 | 122.11 | 110,742 | +0.65(+0.53%) |
Nov 19, 2019 | 121.49 | 122.05 | 120.87 | 121.46 | 127,137 | -0.16(-0.13%) |
Nov 18, 2019 | 121.71 | 122.62 | 121.51 | 121.62 | 222,554 | +0.10(+0.08%) |
Nov 15, 2019 | 121.21 | 121.52 | 120.81 | 121.52 | 99,585 | +0.35(+0.29%) |
Nov 14, 2019 | 121.02 | 121.70 | 120.80 | 121.17 | 195,152 | +0.48(+0.40%) |
Nov 13, 2019 | 119.25 | 120.92 | 119.25 | 120.69 | 309,567 | +1.62(+1.36%) |
Nov 12, 2019 | 118.80 | 119.23 | 118.68 | 119.07 | 202,254 | +0.25(+0.21%) |
Nov 11, 2019 | 119.56 | 119.74 | 118.78 | 118.82 | 166,295 | -0.84(-0.70%) |
Nov 08, 2019 | 119.84 | 120.23 | 119.08 | 119.66 | 278,382 | -0.51(-0.42%) |
Nov 07, 2019 | 121.26 | 121.44 | 119.36 | 120.17 | 376,684 | -1.60(-1.31%) |
Nov 06, 2019 | 121.58 | 122.29 | 121.45 | 121.77 | 171,799 | +0.41(+0.34%) |
Nov 05, 2019 | 122.20 | 122.52 | 121.09 | 121.35 | 198,179 | -1.24(-1.01%) |
Nov 04, 2019 | 124.24 | 124.26 | 122.15 | 122.59 | 284,666 | -1.61(-1.29%) |
Nov 01, 2019 | 124.59 | 124.80 | 123.98 | 124.20 | 183,833 | -0.21(-0.17%) |
Oct 31, 2019 | 123.93 | 124.61 | 123.66 | 124.41 | 158,966 | +0.45(+0.36%) |
Oct 30, 2019 | 122.94 | 124.18 | 122.93 | 123.97 | 243,777 | +1.20(+0.97%) |
Oct 29, 2019 | 122.56 | 123.03 | 122.31 | 122.77 | 173,004 | +0.06(+0.05%) |
Oct 28, 2019 | 123.76 | 124.03 | 122.53 | 122.71 | 378,811 | -1.55(-1.24%) |
Oct 25, 2019 | 125.64 | 125.68 | 123.83 | 124.25 | 464,390 | -1.34(-1.07%) |
Oct 24, 2019 | 125.32 | 125.75 | 125.19 | 125.60 | 101,879 | +0.38(+0.31%) |
Oct 23, 2019 | 124.94 | 125.45 | 124.66 | 125.22 | 163,587 | +0.52(+0.42%) |
Oct 22, 2019 | 124.49 | 125.27 | 124.28 | 124.69 | 250,977 | +0.45(+0.37%) |
Oct 21, 2019 | 123.97 | 124.25 | 123.48 | 124.24 | 105,314 | +0.43(+0.35%) |
Oct 18, 2019 | 123.31 | 123.99 | 122.81 | 123.81 | 110,002 | +0.43(+0.35%) |
Oct 17, 2019 | 123.06 | 123.59 | 122.76 | 123.38 | 223,548 | +0.36(+0.29%) |
Oct 16, 2019 | 122.69 | 123.02 | 122.16 | 123.02 | 499,597 | +0.35(+0.28%) |
Oct 15, 2019 | 123.25 | 123.52 | 122.45 | 122.67 | 128,490 | -0.41(-0.33%) |
Oct 14, 2019 | 124.33 | 124.33 | 122.88 | 123.08 | 170,513 | -0.90(-0.73%) |
Oct 11, 2019 | 124.34 | 124.73 | 123.65 | 123.98 | 170,554 | -0.30(-0.24%) |
Oct 10, 2019 | 124.13 | 124.53 | 123.23 | 124.28 | 163,628 | -0.10(-0.08%) |
Oct 09, 2019 | 124.10 | 124.86 | 123.83 | 124.39 | 225,166 | +0.66(+0.54%) |
Oct 08, 2019 | 124.89 | 124.89 | 123.72 | 123.72 | 1,073,962 | -1.25(-1.00%) |
Oct 07, 2019 | 125.14 | 125.49 | 124.67 | 124.97 | 290,830 | -0.60(-0.48%) |
Oct 04, 2019 | 123.91 | 125.64 | 123.73 | 125.57 | 128,202 | +1.84(+1.49%) |
Oct 03, 2019 | 123.52 | 123.77 | 122.96 | 123.73 | 172,191 | +0.26(+0.21%) |
Oct 02, 2019 | 124.81 | 124.99 | 123.18 | 123.47 | 329,156 | -1.60(-1.28%) |