Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.33 | 123.64 | 122.69 | 123.56 | 1,648,501 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,390 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.01 | 123.64 | 2,298,945 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.84 | 123.29 | 1,352,988 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,123 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.19 | 123.30 | 2,630,913 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.80 | 123.38 | 124.50 | 9,818,569 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.15 | 120.66 | 123.02 | 4,705,123 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.05 | 121.73 | 8,693,508 | +3.90(+3.31%) |
Dec 17, 2019 | 116.58 | 119.42 | 115.93 | 117.83 | 7,143,577 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.50 | 3,689,316 | +1.24(+1.09%) |
Dec 13, 2019 | 114.68 | 114.87 | 113.49 | 114.25 | 3,556,860 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,906 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,066 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.90 | 112.92 | 113.43 | 3,821,420 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.61 | 111.82 | 113.04 | 2,483,770 | +0.56(+0.50%) |
Dec 06, 2019 | 112.79 | 113.48 | 112.42 | 112.48 | 2,619,646 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,451 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,398 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,127 | +0.82(+0.75%) |
Dec 02, 2019 | 110.48 | 111.17 | 109.15 | 109.75 | 2,339,755 | -0.57(-0.52%) |
Nov 29, 2019 | 110.21 | 110.97 | 110.16 | 110.32 | 1,323,119 | -0.08(-0.08%) |
Nov 27, 2019 | 110.68 | 110.84 | 109.64 | 110.41 | 1,912,720 | +0.33(+0.30%) |
Nov 26, 2019 | 110.44 | 111.04 | 110.00 | 110.08 | 5,005,500 | -0.35(-0.32%) |
Nov 25, 2019 | 109.62 | 111.37 | 109.62 | 110.44 | 3,126,492 | +1.19(+1.09%) |
Nov 22, 2019 | 108.20 | 109.69 | 107.84 | 109.24 | 3,318,701 | +1.36(+1.26%) |
Nov 21, 2019 | 107.83 | 108.60 | 106.51 | 107.88 | 3,094,797 | +0.13(+0.12%) |
Nov 20, 2019 | 108.08 | 108.98 | 107.22 | 107.75 | 3,869,931 | -0.46(-0.43%) |
Nov 19, 2019 | 107.20 | 109.17 | 106.94 | 108.21 | 4,022,450 | +0.97(+0.90%) |
Nov 18, 2019 | 106.25 | 107.30 | 106.10 | 107.24 | 3,575,675 | +0.83(+0.78%) |
Nov 15, 2019 | 104.66 | 107.00 | 104.66 | 106.41 | 5,166,643 | +1.69(+1.62%) |
Nov 14, 2019 | 105.47 | 105.63 | 104.35 | 104.72 | 2,794,450 | -0.71(-0.67%) |
Nov 13, 2019 | 105.50 | 106.12 | 104.93 | 105.43 | 3,503,648 | -0.36(-0.34%) |
Nov 12, 2019 | 105.41 | 106.60 | 105.11 | 105.79 | 2,431,899 | +0.35(+0.33%) |
Nov 11, 2019 | 106.06 | 106.76 | 104.90 | 105.44 | 1,893,790 | -0.68(-0.64%) |
Nov 08, 2019 | 105.30 | 106.16 | 104.79 | 106.12 | 2,379,458 | +0.71(+0.67%) |
Nov 07, 2019 | 106.78 | 107.15 | 104.72 | 105.41 | 3,290,977 | -0.98(-0.92%) |
Nov 06, 2019 | 104.29 | 106.83 | 104.23 | 106.39 | 4,251,070 | +2.40(+2.31%) |
Nov 05, 2019 | 105.58 | 105.70 | 103.30 | 103.99 | 3,591,644 | -1.74(-1.64%) |
Nov 04, 2019 | 105.85 | 106.87 | 105.50 | 105.73 | 3,211,689 | +0.56(+0.53%) |
Nov 01, 2019 | 106.63 | 107.04 | 104.99 | 105.17 | 2,812,621 | -1.35(-1.26%) |
Oct 31, 2019 | 105.03 | 107.18 | 104.69 | 106.52 | 4,412,281 | +1.15(+1.09%) |
Oct 30, 2019 | 104.10 | 105.82 | 104.00 | 105.36 | 2,593,928 | +0.98(+0.94%) |
Oct 29, 2019 | 105.16 | 105.45 | 104.22 | 104.38 | 3,196,390 | -1.23(-1.17%) |
Oct 28, 2019 | 103.40 | 105.80 | 103.40 | 105.62 | 4,459,497 | +2.61(+2.53%) |
Oct 25, 2019 | 101.03 | 103.37 | 100.52 | 103.01 | 4,530,192 | +2.21(+2.19%) |
Oct 24, 2019 | 100.49 | 101.15 | 99.32 | 100.80 | 3,546,301 | +0.41(+0.41%) |
Oct 23, 2019 | 99.08 | 100.72 | 94.75 | 100.39 | 9,751,569 | -2.28(-2.22%) |
Oct 22, 2019 | 102.80 | 104.19 | 101.78 | 102.67 | 6,151,656 | +1.80(+1.79%) |
Oct 21, 2019 | 101.81 | 101.89 | 100.74 | 100.87 | 4,364,797 | -0.68(-0.67%) |
Oct 18, 2019 | 101.24 | 101.83 | 100.86 | 101.55 | 2,361,057 | +0.17(+0.17%) |
Oct 17, 2019 | 102.09 | 102.32 | 101.20 | 101.38 | 2,426,417 | +0.48(+0.47%) |
Oct 16, 2019 | 102.06 | 102.34 | 100.76 | 100.91 | 2,478,582 | -1.64(-1.60%) |
Oct 15, 2019 | 101.28 | 102.92 | 101.16 | 102.54 | 1,883,968 | +1.68(+1.67%) |
Oct 14, 2019 | 101.44 | 102.01 | 100.84 | 100.86 | 1,467,354 | -0.43(-0.42%) |
Oct 11, 2019 | 100.72 | 102.02 | 100.57 | 101.29 | 2,736,879 | +1.35(+1.35%) |
Oct 10, 2019 | 100.05 | 100.47 | 99.63 | 99.94 | 2,992,871 | -0.36(-0.35%) |
Oct 09, 2019 | 100.54 | 101.09 | 99.91 | 100.30 | 1,751,687 | +0.10(+0.10%) |
Oct 08, 2019 | 99.92 | 101.25 | 99.04 | 100.20 | 3,040,054 | -0.60(-0.59%) |
Oct 07, 2019 | 101.24 | 101.56 | 100.55 | 100.79 | 1,611,183 | -0.35(-0.34%) |
Oct 04, 2019 | 100.48 | 101.20 | 100.02 | 101.14 | 3,090,984 | +0.85(+0.85%) |
Oct 03, 2019 | 100.10 | 101.05 | 99.28 | 100.29 | 3,076,163 | +0.27(+0.27%) |
Oct 02, 2019 | 103.13 | 103.42 | 99.70 | 100.02 | 4,874,030 | -3.70(-3.57%) |