Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.11 | 125.94 | 125.01 | 125.59 | 397,826 | +0.30(+0.24%) |
Dec 30, 2019 | 125.64 | 125.68 | 124.89 | 125.28 | 429,583 | -0.09(-0.07%) |
Dec 27, 2019 | 126.05 | 126.09 | 125.14 | 125.38 | 323,936 | -0.36(-0.28%) |
Dec 26, 2019 | 125.78 | 125.88 | 125.39 | 125.73 | 216,099 | +0.25(+0.20%) |
Dec 24, 2019 | 125.63 | 125.83 | 125.36 | 125.49 | 148,216 | -0.04(-0.03%) |
Dec 23, 2019 | 126.01 | 126.19 | 125.25 | 125.53 | 405,469 | -0.12(-0.09%) |
Dec 20, 2019 | 125.49 | 126.01 | 125.28 | 125.65 | 264,764 | +0.45(+0.36%) |
Dec 19, 2019 | 124.97 | 125.26 | 124.79 | 125.20 | 296,905 | +0.28(+0.23%) |
Dec 18, 2019 | 124.87 | 125.05 | 124.42 | 124.92 | 344,168 | +0.35(+0.28%) |
Dec 17, 2019 | 124.14 | 124.60 | 123.95 | 124.57 | 271,182 | +0.62(+0.50%) |
Dec 16, 2019 | 123.91 | 124.44 | 123.70 | 123.95 | 484,243 | +0.80(+0.65%) |
Dec 13, 2019 | 123.94 | 124.26 | 122.69 | 123.15 | 291,263 | -0.68(-0.55%) |
Dec 12, 2019 | 122.64 | 124.28 | 122.50 | 123.84 | 343,971 | +1.23(+1.00%) |
Dec 11, 2019 | 122.63 | 122.69 | 122.18 | 122.61 | 247,965 | +0.12(+0.10%) |
Dec 10, 2019 | 122.44 | 122.70 | 122.17 | 122.49 | 265,898 | -0.02(-0.01%) |
Dec 09, 2019 | 122.65 | 122.89 | 122.49 | 122.51 | 258,584 | -0.15(-0.12%) |
Dec 06, 2019 | 122.43 | 123.14 | 122.43 | 122.65 | 330,735 | +1.26(+1.03%) |
Dec 05, 2019 | 121.35 | 121.58 | 121.00 | 121.40 | 325,564 | +0.06(+0.05%) |
Dec 04, 2019 | 121.02 | 121.97 | 120.96 | 121.33 | 272,489 | +0.90(+0.75%) |
Dec 03, 2019 | 120.30 | 120.52 | 119.45 | 120.43 | 310,523 | -0.93(-0.76%) |
Dec 02, 2019 | 122.48 | 122.48 | 121.25 | 121.36 | 426,892 | -0.83(-0.68%) |
Nov 29, 2019 | 122.99 | 123.06 | 122.15 | 122.19 | 133,261 | -0.96(-0.78%) |
Nov 27, 2019 | 122.85 | 123.15 | 122.61 | 123.15 | 266,853 | +0.71(+0.58%) |
Nov 26, 2019 | 122.33 | 122.71 | 121.94 | 122.44 | 298,494 | +0.14(+0.12%) |
Nov 25, 2019 | 121.12 | 122.47 | 121.04 | 122.30 | 378,118 | +1.59(+1.32%) |
Nov 22, 2019 | 120.67 | 120.81 | 120.15 | 120.71 | 446,185 | +0.40(+0.33%) |
Nov 21, 2019 | 121.15 | 121.32 | 120.10 | 120.31 | 275,025 | -0.68(-0.56%) |
Nov 20, 2019 | 121.20 | 121.60 | 120.20 | 120.99 | 253,193 | -0.62(-0.51%) |
Nov 19, 2019 | 121.98 | 121.98 | 121.23 | 121.61 | 233,701 | -0.07(-0.06%) |
Nov 18, 2019 | 121.83 | 121.83 | 121.36 | 121.68 | 287,375 | -0.31(-0.25%) |
Nov 15, 2019 | 122.11 | 122.30 | 121.54 | 121.99 | 259,926 | +0.51(+0.42%) |
Nov 14, 2019 | 121.11 | 121.73 | 120.95 | 121.48 | 224,443 | +0.30(+0.25%) |
Nov 13, 2019 | 121.07 | 121.54 | 120.59 | 121.18 | 250,548 | -0.46(-0.38%) |
Nov 12, 2019 | 121.96 | 122.35 | 121.51 | 121.64 | 224,021 | -0.19(-0.16%) |
Nov 11, 2019 | 121.45 | 122.11 | 121.45 | 121.83 | 225,706 | -0.28(-0.23%) |
Nov 08, 2019 | 121.64 | 122.12 | 121.20 | 122.12 | 220,673 | +0.21(+0.17%) |
Nov 07, 2019 | 122.50 | 123.09 | 121.64 | 121.91 | 299,881 | +0.09(+0.07%) |
Nov 06, 2019 | 122.19 | 122.19 | 121.35 | 121.82 | 312,237 | -0.43(-0.35%) |
Nov 05, 2019 | 122.41 | 123.12 | 122.10 | 122.24 | 430,886 | +0.10(+0.08%) |
Nov 04, 2019 | 121.86 | 122.25 | 121.61 | 122.14 | 340,394 | +1.16(+0.95%) |
Nov 01, 2019 | 119.89 | 121.01 | 119.89 | 120.99 | 384,612 | +1.76(+1.47%) |
Oct 31, 2019 | 119.79 | 119.79 | 118.42 | 119.23 | 304,717 | -0.86(-0.71%) |
Oct 30, 2019 | 120.41 | 120.41 | 119.33 | 120.09 | 249,318 | -0.33(-0.27%) |
Oct 29, 2019 | 119.65 | 120.69 | 119.47 | 120.42 | 319,027 | +0.52(+0.43%) |
Oct 28, 2019 | 119.67 | 120.53 | 119.67 | 119.90 | 289,948 | +0.73(+0.61%) |
Oct 25, 2019 | 118.45 | 119.46 | 118.24 | 119.17 | 231,339 | +0.58(+0.49%) |
Oct 24, 2019 | 119.26 | 119.30 | 117.96 | 118.59 | 446,430 | -0.36(-0.30%) |
Oct 23, 2019 | 118.58 | 118.94 | 118.23 | 118.94 | 255,193 | +0.44(+0.37%) |
Oct 22, 2019 | 118.46 | 119.13 | 117.85 | 118.51 | 328,362 | +0.25(+0.22%) |
Oct 21, 2019 | 118.02 | 118.68 | 118.02 | 118.25 | 232,633 | +0.97(+0.83%) |
Oct 18, 2019 | 117.02 | 117.51 | 116.58 | 117.28 | 208,909 | -0.09(-0.08%) |
Oct 17, 2019 | 116.88 | 117.43 | 116.58 | 117.37 | 274,061 | +1.03(+0.88%) |
Oct 16, 2019 | 116.17 | 116.91 | 116.08 | 116.34 | 585,872 | -0.03(-0.02%) |
Oct 15, 2019 | 115.71 | 116.79 | 115.26 | 116.37 | 289,745 | +1.06(+0.91%) |
Oct 14, 2019 | 115.50 | 115.51 | 114.74 | 115.31 | 185,615 | -0.40(-0.35%) |
Oct 11, 2019 | 115.17 | 116.81 | 115.17 | 115.71 | 275,649 | +1.99(+1.75%) |
Oct 10, 2019 | 113.23 | 114.23 | 113.23 | 113.72 | 669,761 | +0.66(+0.58%) |
Oct 09, 2019 | 113.32 | 113.61 | 112.58 | 113.07 | 366,806 | +0.53(+0.47%) |
Oct 08, 2019 | 113.57 | 113.57 | 112.42 | 112.54 | 376,847 | -1.83(-1.60%) |
Oct 07, 2019 | 114.58 | 115.23 | 114.12 | 114.37 | 297,392 | -0.52(-0.45%) |
Oct 04, 2019 | 113.96 | 114.89 | 113.41 | 114.89 | 249,371 | +1.16(+1.02%) |
Oct 03, 2019 | 113.21 | 113.74 | 111.86 | 113.73 | 322,028 | +0.31(+0.27%) |
Oct 02, 2019 | 114.33 | 114.33 | 112.70 | 113.42 | 376,814 | -1.63(-1.42%) |