Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.53 | 123.85 | 122.89 | 123.77 | 1,645,723 | +0.12(+0.10%) |
Dec 30, 2019 | 123.85 | 124.24 | 123.24 | 123.65 | 1,971,063 | -0.21(-0.17%) |
Dec 27, 2019 | 123.90 | 124.09 | 123.21 | 123.85 | 2,295,072 | +0.36(+0.29%) |
Dec 26, 2019 | 123.36 | 124.02 | 123.04 | 123.50 | 1,350,709 | +0.03(+0.02%) |
Dec 24, 2019 | 123.43 | 123.56 | 122.55 | 123.47 | 1,290,945 | -0.04(-0.03%) |
Dec 23, 2019 | 124.67 | 124.85 | 123.39 | 123.51 | 2,626,481 | -1.20(-0.97%) |
Dec 20, 2019 | 124.77 | 129.01 | 123.59 | 124.71 | 9,802,028 | +1.49(+1.21%) |
Dec 19, 2019 | 121.56 | 123.36 | 120.86 | 123.22 | 4,697,196 | +1.29(+1.06%) |
Dec 18, 2019 | 120.43 | 122.40 | 120.25 | 121.93 | 8,678,862 | +3.91(+3.31%) |
Dec 17, 2019 | 116.77 | 119.63 | 116.12 | 118.03 | 7,131,542 | +2.34(+2.02%) |
Dec 16, 2019 | 115.90 | 117.02 | 114.95 | 115.69 | 3,683,101 | +1.24(+1.09%) |
Dec 13, 2019 | 114.87 | 115.07 | 113.68 | 114.45 | 3,550,868 | -0.16(-0.14%) |
Dec 12, 2019 | 113.53 | 114.82 | 113.53 | 114.61 | 3,142,603 | +0.87(+0.76%) |
Dec 11, 2019 | 113.53 | 114.14 | 112.99 | 113.74 | 3,650,905 | +0.12(+0.11%) |
Dec 10, 2019 | 113.53 | 114.09 | 113.11 | 113.62 | 3,814,982 | +0.39(+0.34%) |
Dec 09, 2019 | 112.56 | 113.80 | 112.01 | 113.23 | 2,479,586 | +0.56(+0.50%) |
Dec 06, 2019 | 112.98 | 113.67 | 112.61 | 112.67 | 2,615,233 | -0.12(-0.11%) |
Dec 05, 2019 | 111.50 | 112.93 | 110.69 | 112.79 | 3,189,069 | +1.04(+0.93%) |
Dec 04, 2019 | 111.39 | 111.91 | 110.72 | 111.75 | 2,757,745 | +1.00(+0.90%) |
Dec 03, 2019 | 109.61 | 111.05 | 109.16 | 110.75 | 3,241,656 | +0.82(+0.74%) |
Dec 02, 2019 | 110.67 | 111.36 | 109.33 | 109.94 | 2,335,814 | -0.57(-0.52%) |
Nov 29, 2019 | 110.40 | 111.16 | 110.34 | 110.51 | 1,320,890 | -0.08(-0.08%) |
Nov 27, 2019 | 110.87 | 111.03 | 109.82 | 110.59 | 1,909,498 | +0.33(+0.30%) |
Nov 26, 2019 | 110.62 | 111.23 | 110.18 | 110.27 | 4,997,067 | -0.35(-0.32%) |
Nov 25, 2019 | 109.80 | 111.56 | 109.80 | 110.62 | 3,121,225 | +1.20(+1.09%) |
Nov 22, 2019 | 108.38 | 109.88 | 108.02 | 109.43 | 3,313,110 | +1.37(+1.26%) |
Nov 21, 2019 | 108.02 | 108.79 | 106.69 | 108.06 | 3,089,583 | +0.13(+0.12%) |
Nov 20, 2019 | 108.26 | 109.16 | 107.40 | 107.93 | 3,863,411 | -0.46(-0.43%) |
Nov 19, 2019 | 107.38 | 109.35 | 107.12 | 108.39 | 4,015,673 | +0.97(+0.90%) |
Nov 18, 2019 | 106.43 | 107.48 | 106.28 | 107.42 | 3,569,651 | +0.83(+0.78%) |
Nov 15, 2019 | 104.84 | 107.19 | 104.84 | 106.59 | 5,157,939 | +1.70(+1.62%) |
Nov 14, 2019 | 105.65 | 105.81 | 104.53 | 104.90 | 2,789,743 | -0.71(-0.67%) |
Nov 13, 2019 | 105.68 | 106.30 | 105.10 | 105.61 | 3,497,746 | -0.36(-0.34%) |
Nov 12, 2019 | 105.59 | 106.78 | 105.29 | 105.96 | 2,427,803 | +0.35(+0.33%) |
Nov 11, 2019 | 106.24 | 106.94 | 105.08 | 105.62 | 1,890,600 | -0.68(-0.64%) |
Nov 08, 2019 | 105.48 | 106.34 | 104.96 | 106.30 | 2,375,449 | +0.71(+0.67%) |
Nov 07, 2019 | 106.96 | 107.33 | 104.90 | 105.59 | 3,285,433 | -0.98(-0.92%) |
Nov 06, 2019 | 104.47 | 107.01 | 104.41 | 106.57 | 4,243,909 | +2.41(+2.31%) |
Nov 05, 2019 | 105.76 | 105.88 | 103.47 | 104.17 | 3,585,593 | -1.74(-1.64%) |
Nov 04, 2019 | 106.03 | 107.05 | 105.67 | 105.91 | 3,206,279 | +0.56(+0.53%) |
Nov 01, 2019 | 106.81 | 107.22 | 105.16 | 105.35 | 2,807,883 | -1.35(-1.26%) |
Oct 31, 2019 | 105.21 | 107.36 | 104.87 | 106.69 | 4,404,848 | +1.15(+1.09%) |
Oct 30, 2019 | 104.28 | 106.00 | 104.18 | 105.54 | 2,589,558 | +0.98(+0.94%) |
Oct 29, 2019 | 105.34 | 105.63 | 104.40 | 104.56 | 3,191,005 | -1.24(-1.17%) |
Oct 28, 2019 | 103.58 | 105.98 | 103.58 | 105.80 | 4,451,984 | +2.61(+2.53%) |
Oct 25, 2019 | 101.20 | 103.55 | 100.69 | 103.18 | 4,522,560 | +2.21(+2.19%) |
Oct 24, 2019 | 100.66 | 101.32 | 99.48 | 100.97 | 3,540,327 | +0.41(+0.41%) |
Oct 23, 2019 | 99.25 | 100.89 | 94.91 | 100.56 | 9,735,141 | -2.28(-2.22%) |
Oct 22, 2019 | 102.98 | 104.36 | 101.96 | 102.85 | 6,141,293 | +1.81(+1.79%) |
Oct 21, 2019 | 101.98 | 102.06 | 100.91 | 101.04 | 4,357,444 | -0.68(-0.67%) |
Oct 18, 2019 | 101.41 | 102.00 | 101.03 | 101.72 | 2,357,079 | +0.17(+0.17%) |
Oct 17, 2019 | 102.27 | 102.49 | 101.37 | 101.55 | 2,422,329 | +0.48(+0.47%) |
Oct 16, 2019 | 102.23 | 102.51 | 100.93 | 101.08 | 2,474,407 | -1.64(-1.59%) |
Oct 15, 2019 | 101.45 | 103.09 | 101.33 | 102.72 | 1,880,794 | +1.69(+1.67%) |
Oct 14, 2019 | 101.61 | 102.18 | 101.01 | 101.03 | 1,464,883 | -0.43(-0.42%) |
Oct 11, 2019 | 100.89 | 102.19 | 100.74 | 101.46 | 2,732,269 | +1.35(+1.35%) |
Oct 10, 2019 | 100.22 | 100.64 | 99.79 | 100.11 | 2,987,830 | -0.36(-0.35%) |
Oct 09, 2019 | 100.71 | 101.26 | 100.08 | 100.47 | 1,748,736 | +0.10(+0.10%) |
Oct 08, 2019 | 100.08 | 101.42 | 99.20 | 100.36 | 3,034,933 | -0.60(-0.59%) |
Oct 07, 2019 | 101.41 | 101.73 | 100.72 | 100.96 | 1,608,469 | -0.35(-0.34%) |
Oct 04, 2019 | 100.65 | 101.37 | 100.19 | 101.31 | 3,085,777 | +0.85(+0.85%) |
Oct 03, 2019 | 100.27 | 101.22 | 99.45 | 100.46 | 3,070,981 | +0.27(+0.27%) |
Oct 02, 2019 | 103.31 | 103.59 | 99.87 | 100.19 | 4,865,819 | -3.71(-3.57%) |