Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 131.83 | 132.64 | 131.53 | 132.20 | 822,786 | +0.16(+0.12%) |
Dec 30, 2019 | 132.41 | 132.41 | 131.41 | 132.04 | 811,748 | +0.02(+0.01%) |
Dec 27, 2019 | 132.98 | 133.28 | 131.96 | 132.02 | 630,496 | -0.83(-0.63%) |
Dec 26, 2019 | 131.76 | 132.95 | 130.96 | 132.85 | 828,479 | +1.20(+0.91%) |
Dec 24, 2019 | 132.21 | 132.34 | 131.30 | 131.65 | 579,293 | -0.44(-0.33%) |
Dec 23, 2019 | 129.66 | 132.68 | 129.52 | 132.09 | 1,761,008 | +2.30(+1.77%) |
Dec 20, 2019 | 127.66 | 131.19 | 126.95 | 129.79 | 4,338,340 | +4.19(+3.34%) |
Dec 19, 2019 | 125.56 | 126.16 | 124.93 | 125.60 | 1,971,696 | +0.04(+0.03%) |
Dec 18, 2019 | 125.29 | 125.70 | 124.25 | 125.56 | 1,503,244 | +0.53(+0.43%) |
Dec 17, 2019 | 124.00 | 125.29 | 123.29 | 125.03 | 1,682,883 | +0.84(+0.67%) |
Dec 16, 2019 | 124.58 | 125.12 | 124.00 | 124.20 | 1,578,843 | +0.55(+0.45%) |
Dec 13, 2019 | 123.62 | 124.83 | 122.62 | 123.64 | 2,525,510 | +0.64(+0.52%) |
Dec 12, 2019 | 121.29 | 123.43 | 120.18 | 123.00 | 1,484,060 | +1.64(+1.35%) |
Dec 11, 2019 | 120.07 | 121.60 | 119.92 | 121.36 | 1,615,317 | +1.70(+1.42%) |
Dec 10, 2019 | 119.69 | 119.92 | 118.39 | 119.66 | 1,776,854 | -0.23(-0.19%) |
Dec 09, 2019 | 119.42 | 120.18 | 118.10 | 119.89 | 1,989,397 | -0.25(-0.20%) |
Dec 06, 2019 | 120.06 | 120.55 | 118.94 | 120.13 | 1,768,283 | +1.05(+0.88%) |
Dec 05, 2019 | 118.84 | 119.30 | 118.15 | 119.08 | 1,721,561 | +0.89(+0.75%) |
Dec 04, 2019 | 116.85 | 118.26 | 116.85 | 118.19 | 1,989,126 | +1.23(+1.05%) |
Dec 03, 2019 | 115.98 | 116.97 | 115.03 | 116.96 | 1,910,463 | -0.30(-0.25%) |
Dec 02, 2019 | 118.25 | 118.51 | 116.56 | 117.26 | 1,578,054 | -0.86(-0.72%) |
Nov 29, 2019 | 118.72 | 118.94 | 117.85 | 118.11 | 763,627 | -1.26(-1.06%) |
Nov 27, 2019 | 118.63 | 119.38 | 117.68 | 119.37 | 1,238,570 | +1.53(+1.30%) |
Nov 26, 2019 | 117.59 | 118.50 | 116.69 | 117.84 | 2,418,244 | +0.32(+0.27%) |
Nov 25, 2019 | 117.90 | 118.22 | 117.32 | 117.52 | 1,397,163 | +0.28(+0.24%) |
Nov 22, 2019 | 117.53 | 118.14 | 116.47 | 117.24 | 1,668,905 | +0.43(+0.37%) |
Nov 21, 2019 | 114.86 | 116.96 | 113.69 | 116.81 | 2,288,565 | +1.66(+1.44%) |
Nov 20, 2019 | 116.25 | 117.17 | 114.52 | 115.14 | 2,474,329 | -1.83(-1.56%) |
Nov 19, 2019 | 117.60 | 118.19 | 116.89 | 116.97 | 1,640,056 | +0.45(+0.39%) |
Nov 18, 2019 | 116.13 | 116.67 | 115.16 | 116.52 | 1,677,776 | +0.50(+0.43%) |
Nov 15, 2019 | 114.16 | 116.34 | 114.15 | 116.02 | 2,484,864 | +2.61(+2.30%) |
Nov 14, 2019 | 112.79 | 113.83 | 112.50 | 113.41 | 1,590,388 | +0.44(+0.39%) |
Nov 13, 2019 | 111.71 | 113.23 | 111.04 | 112.97 | 1,316,978 | +0.92(+0.83%) |
Nov 12, 2019 | 112.21 | 113.11 | 111.45 | 112.04 | 1,187,149 | -0.09(-0.08%) |
Nov 11, 2019 | 111.67 | 112.41 | 111.05 | 112.13 | 923,540 | -0.58(-0.52%) |
Nov 08, 2019 | 112.73 | 113.08 | 111.13 | 112.71 | 1,003,944 | -0.45(-0.40%) |
Nov 07, 2019 | 112.79 | 113.98 | 111.09 | 113.16 | 2,634,214 | +2.17(+1.96%) |
Nov 06, 2019 | 111.83 | 111.88 | 109.59 | 110.99 | 1,358,324 | -0.72(-0.64%) |
Nov 05, 2019 | 111.86 | 112.71 | 110.68 | 111.71 | 1,471,716 | +0.23(+0.20%) |
Nov 04, 2019 | 110.43 | 111.67 | 109.32 | 111.48 | 1,532,543 | +2.07(+1.89%) |
Nov 01, 2019 | 108.12 | 109.93 | 107.60 | 109.41 | 1,332,868 | +2.31(+2.16%) |
Oct 31, 2019 | 107.34 | 107.82 | 105.46 | 107.10 | 2,258,171 | -0.58(-0.54%) |
Oct 30, 2019 | 113.64 | 113.91 | 106.79 | 107.68 | 3,613,768 | -3.79(-3.40%) |
Oct 29, 2019 | 111.11 | 112.09 | 110.47 | 111.47 | 1,594,609 | +1.05(+0.95%) |
Oct 28, 2019 | 109.74 | 111.20 | 109.67 | 110.42 | 976,873 | +0.82(+0.75%) |
Oct 25, 2019 | 107.16 | 109.75 | 107.16 | 109.60 | 959,437 | +2.21(+2.06%) |
Oct 24, 2019 | 108.44 | 108.86 | 106.82 | 107.39 | 886,692 | -0.55(-0.51%) |
Oct 23, 2019 | 106.55 | 108.16 | 105.87 | 107.94 | 1,095,103 | +1.25(+1.17%) |
Oct 22, 2019 | 109.97 | 110.25 | 106.54 | 106.69 | 1,487,107 | -3.60(-3.27%) |
Oct 21, 2019 | 110.22 | 111.16 | 109.85 | 110.29 | 2,198,328 | +0.88(+0.80%) |
Oct 18, 2019 | 107.75 | 109.88 | 107.48 | 109.41 | 1,772,551 | +2.00(+1.86%) |
Oct 17, 2019 | 107.28 | 107.90 | 106.52 | 107.42 | 573,666 | +0.82(+0.77%) |
Oct 16, 2019 | 107.81 | 108.11 | 105.44 | 106.60 | 1,054,906 | -1.14(-1.06%) |
Oct 15, 2019 | 106.44 | 108.80 | 106.21 | 107.74 | 1,463,821 | +1.50(+1.41%) |
Oct 14, 2019 | 105.30 | 106.86 | 105.19 | 106.25 | 1,204,442 | +0.38(+0.36%) |
Oct 11, 2019 | 103.33 | 106.75 | 103.33 | 105.86 | 2,002,402 | +3.90(+3.82%) |
Oct 10, 2019 | 100.69 | 102.15 | 100.20 | 101.96 | 1,236,591 | +1.70(+1.70%) |
Oct 09, 2019 | 100.19 | 100.73 | 99.67 | 100.26 | 960,640 | +0.84(+0.84%) |
Oct 08, 2019 | 99.68 | 101.17 | 98.87 | 99.43 | 1,351,775 | -1.55(-1.53%) |
Oct 07, 2019 | 101.18 | 102.10 | 100.08 | 100.97 | 1,788,933 | -0.70(-0.69%) |
Oct 04, 2019 | 102.88 | 103.62 | 101.13 | 101.67 | 1,685,062 | -0.86(-0.83%) |
Oct 03, 2019 | 101.45 | 102.82 | 100.06 | 102.53 | 1,285,638 | +1.15(+1.14%) |
Oct 02, 2019 | 102.05 | 102.35 | 100.56 | 101.37 | 1,662,848 | -1.61(-1.57%) |