Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.60 | 121.45 | 120.42 | 121.38 | 8,270,883 | +0.67(+0.56%) |
Dec 30, 2019 | 121.82 | 121.97 | 120.57 | 120.71 | 7,996,675 | -0.44(-0.37%) |
Dec 27, 2019 | 121.29 | 121.70 | 120.75 | 121.16 | 9,036,552 | +0.06(+0.05%) |
Dec 26, 2019 | 120.07 | 121.12 | 119.97 | 121.09 | 7,776,264 | +1.30(+1.08%) |
Dec 24, 2019 | 119.58 | 119.84 | 119.35 | 119.80 | 3,817,666 | +0.33(+0.28%) |
Dec 23, 2019 | 119.81 | 120.08 | 119.19 | 119.47 | 11,184,021 | -0.04(-0.03%) |
Dec 20, 2019 | 120.18 | 120.93 | 119.20 | 119.50 | 34,446,392 | -0.09(-0.08%) |
Dec 19, 2019 | 119.95 | 120.35 | 119.38 | 119.60 | 10,738,442 | -0.60(-0.50%) |
Dec 18, 2019 | 120.29 | 121.05 | 119.92 | 120.20 | 11,922,564 | -0.12(-0.10%) |
Dec 17, 2019 | 119.93 | 120.75 | 119.49 | 120.32 | 13,260,897 | +5.49(+4.78%) |
Dec 16, 2019 | 120.49 | 120.89 | 114.83 | 114.83 | 13,060,146 | -4.30(-3.61%) |
Dec 13, 2019 | 120.12 | 120.89 | 118.61 | 119.13 | 12,167,677 | -1.05(-0.88%) |
Dec 12, 2019 | 117.11 | 120.57 | 116.86 | 120.18 | 15,753,026 | +3.34(+2.86%) |
Dec 11, 2019 | 116.93 | 117.57 | 116.69 | 116.84 | 10,349,686 | -0.28(-0.24%) |
Dec 10, 2019 | 116.03 | 117.35 | 115.70 | 117.11 | 8,651,085 | +0.08(+0.07%) |
Dec 09, 2019 | 117.23 | 117.95 | 117.04 | 117.04 | 9,759,675 | -0.55(-0.47%) |
Dec 06, 2019 | 117.28 | 118.23 | 117.25 | 117.58 | 11,681,080 | +1.72(+1.49%) |
Dec 05, 2019 | 115.53 | 116.08 | 115.09 | 115.86 | 11,010,575 | +0.63(+0.54%) |
Dec 04, 2019 | 113.53 | 115.35 | 113.19 | 115.23 | 11,849,926 | +2.23(+1.97%) |
Dec 03, 2019 | 113.00 | 113.16 | 111.97 | 113.00 | 12,229,766 | -1.47(-1.28%) |
Dec 02, 2019 | 115.21 | 115.58 | 114.37 | 114.48 | 9,895,091 | -0.25(-0.22%) |
Nov 29, 2019 | 114.83 | 115.30 | 114.46 | 114.73 | 6,559,927 | -0.26(-0.23%) |
Nov 27, 2019 | 115.19 | 115.31 | 114.63 | 114.99 | 7,590,084 | +0.37(+0.32%) |
Nov 26, 2019 | 114.78 | 114.78 | 113.51 | 114.62 | 12,048,010 | +0.13(+0.11%) |
Nov 25, 2019 | 114.28 | 115.00 | 113.95 | 114.49 | 11,563,704 | +0.61(+0.54%) |
Nov 22, 2019 | 113.33 | 114.26 | 113.28 | 113.88 | 9,380,397 | +0.75(+0.66%) |
Nov 21, 2019 | 112.87 | 113.82 | 112.67 | 113.14 | 8,848,934 | +0.26(+0.23%) |
Nov 20, 2019 | 113.46 | 113.74 | 112.27 | 112.87 | 13,531,904 | -0.83(-0.73%) |
Nov 19, 2019 | 114.06 | 114.28 | 113.35 | 113.70 | 10,134,458 | -0.04(-0.03%) |
Nov 18, 2019 | 112.81 | 113.76 | 112.32 | 113.74 | 10,048,071 | +0.95(+0.84%) |
Nov 15, 2019 | 112.53 | 112.79 | 111.80 | 112.79 | 11,672,352 | +0.81(+0.72%) |
Nov 14, 2019 | 111.21 | 112.19 | 111.10 | 111.98 | 9,742,727 | +0.10(+0.09%) |
Nov 13, 2019 | 111.57 | 112.17 | 110.95 | 111.87 | 9,298,564 | -0.59(-0.53%) |
Nov 12, 2019 | 112.87 | 113.74 | 112.33 | 112.47 | 10,449,716 | -0.66(-0.59%) |
Nov 11, 2019 | 112.85 | 113.28 | 112.63 | 113.13 | 9,967,375 | -0.40(-0.35%) |
Nov 08, 2019 | 113.09 | 113.55 | 112.54 | 113.53 | 10,673,893 | +0.33(+0.29%) |
Nov 07, 2019 | 113.57 | 114.32 | 113.13 | 113.20 | 15,535,641 | +0.61(+0.54%) |
Nov 06, 2019 | 112.06 | 113.06 | 111.96 | 112.59 | 12,898,288 | +0.17(+0.15%) |
Nov 05, 2019 | 112.67 | 113.46 | 112.19 | 112.41 | 15,787,854 | +0.24(+0.22%) |
Nov 04, 2019 | 112.39 | 112.69 | 111.94 | 112.17 | 10,519,137 | +0.89(+0.80%) |
Nov 01, 2019 | 109.89 | 111.44 | 109.73 | 111.28 | 13,416,843 | +2.51(+2.31%) |
Oct 31, 2019 | 109.27 | 109.48 | 107.85 | 108.77 | 13,309,385 | -0.70(-0.64%) |
Oct 30, 2019 | 109.76 | 109.94 | 108.77 | 109.48 | 9,777,164 | -0.61(-0.55%) |
Oct 29, 2019 | 109.77 | 110.95 | 109.66 | 110.09 | 11,251,486 | -0.07(-0.06%) |
Oct 28, 2019 | 110.21 | 110.77 | 110.06 | 110.16 | 10,934,947 | +0.42(+0.38%) |
Oct 25, 2019 | 108.84 | 110.28 | 108.62 | 109.74 | 10,399,873 | +0.87(+0.80%) |
Oct 24, 2019 | 109.09 | 109.42 | 108.03 | 108.87 | 9,251,393 | -0.08(-0.07%) |
Oct 23, 2019 | 108.15 | 108.97 | 108.12 | 108.95 | 10,791,756 | +0.29(+0.26%) |
Oct 22, 2019 | 107.49 | 108.93 | 107.21 | 108.66 | 14,534,014 | +1.08(+1.00%) |
Oct 21, 2019 | 106.27 | 107.77 | 106.22 | 107.58 | 15,241,689 | +2.60(+2.48%) |
Oct 18, 2019 | 104.49 | 105.38 | 104.37 | 104.98 | 11,964,862 | +0.18(+0.17%) |
Oct 17, 2019 | 105.14 | 105.86 | 104.38 | 104.79 | 12,705,509 | +0.58(+0.56%) |
Oct 16, 2019 | 104.45 | 105.03 | 103.95 | 104.21 | 13,358,194 | -0.24(-0.23%) |
Oct 15, 2019 | 103.49 | 105.87 | 102.63 | 104.45 | 35,052,208 | +3.06(+3.01%) |
Oct 14, 2019 | 100.88 | 101.76 | 100.71 | 101.40 | 10,188,093 | +0.27(+0.27%) |
Oct 11, 2019 | 101.03 | 102.74 | 100.89 | 101.13 | 17,449,154 | +1.68(+1.69%) |
Oct 10, 2019 | 98.52 | 100.48 | 98.39 | 99.45 | 13,078,583 | +1.38(+1.40%) |
Oct 09, 2019 | 98.11 | 98.53 | 97.58 | 98.07 | 8,426,108 | +0.71(+0.72%) |
Oct 08, 2019 | 98.45 | 98.45 | 97.23 | 97.37 | 13,307,916 | -2.22(-2.23%) |
Oct 07, 2019 | 99.43 | 100.57 | 99.33 | 99.59 | 7,828,904 | -0.22(-0.22%) |
Oct 04, 2019 | 97.82 | 100.08 | 97.76 | 99.80 | 11,051,158 | +2.12(+2.17%) |
Oct 03, 2019 | 97.76 | 98.32 | 96.23 | 97.69 | 15,044,128 | -0.14(-0.14%) |
Oct 02, 2019 | 99.18 | 99.25 | 97.55 | 97.83 | 14,618,743 | -1.99(-1.99%) |