Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 118.22 | 118.41 | 116.98 | 117.14 | 1,013,557 | -0.56(-0.48%) |
Dec 30, 2019 | 116.39 | 118.13 | 116.29 | 117.71 | 1,222,688 | +1.32(+1.13%) |
Dec 27, 2019 | 115.77 | 116.86 | 115.77 | 116.39 | 790,595 | +0.00(+0.00%) |
Dec 26, 2019 | 117.28 | 117.28 | 116.34 | 116.39 | 541,871 | -1.18(-1.00%) |
Dec 24, 2019 | 117.42 | 117.82 | 117.38 | 117.56 | 269,905 | +0.16(+0.14%) |
Dec 23, 2019 | 117.26 | 117.69 | 117.22 | 117.40 | 551,710 | -0.38(-0.32%) |
Dec 20, 2019 | 118.06 | 118.11 | 117.36 | 117.78 | 1,168,492 | -1.13(-0.95%) |
Dec 19, 2019 | 119.70 | 119.80 | 118.86 | 118.91 | 695,400 | -0.94(-0.78%) |
Dec 18, 2019 | 119.47 | 119.89 | 119.33 | 119.84 | 498,399 | +0.00(+0.00%) |
Dec 17, 2019 | 119.56 | 119.89 | 119.33 | 119.84 | 790,984 | +0.09(+0.08%) |
Dec 16, 2019 | 120.13 | 120.13 | 119.38 | 119.75 | 838,468 | -1.78(-1.47%) |
Dec 13, 2019 | 121.91 | 122.57 | 120.50 | 121.53 | 1,685,955 | -0.23(-0.19%) |
Dec 12, 2019 | 123.83 | 124.02 | 121.02 | 121.77 | 2,002,694 | -2.06(-1.67%) |
Dec 11, 2019 | 124.12 | 124.44 | 123.60 | 123.83 | 626,466 | -0.70(-0.57%) |
Dec 10, 2019 | 124.26 | 125.06 | 123.69 | 124.54 | 796,920 | +0.38(+0.30%) |
Dec 09, 2019 | 123.74 | 124.21 | 123.18 | 124.16 | 585,215 | +0.70(+0.57%) |
Dec 06, 2019 | 123.97 | 124.07 | 123.04 | 123.46 | 1,291,366 | -2.25(-1.79%) |
Dec 05, 2019 | 125.57 | 126.89 | 125.52 | 125.71 | 1,263,184 | -0.38(-0.30%) |
Dec 04, 2019 | 126.79 | 127.07 | 125.57 | 126.09 | 839,432 | -1.69(-1.32%) |
Dec 03, 2019 | 128.48 | 129.66 | 127.59 | 127.78 | 1,931,322 | +1.78(+1.42%) |
Dec 02, 2019 | 123.60 | 126.32 | 123.60 | 125.99 | 1,667,674 | +2.11(+1.71%) |
Nov 29, 2019 | 123.36 | 124.05 | 123.18 | 123.88 | 546,008 | +0.94(+0.76%) |
Nov 27, 2019 | 123.60 | 123.83 | 122.94 | 122.94 | 901,783 | -1.08(-0.87%) |
Nov 26, 2019 | 124.44 | 124.77 | 123.83 | 124.02 | 832,501 | -0.56(-0.45%) |
Nov 25, 2019 | 125.67 | 125.71 | 124.49 | 124.58 | 783,451 | -1.83(-1.45%) |
Nov 22, 2019 | 126.37 | 127.36 | 126.28 | 126.42 | 802,768 | -0.52(-0.41%) |
Nov 21, 2019 | 126.56 | 127.73 | 126.37 | 126.93 | 992,763 | +0.33(+0.26%) |
Nov 20, 2019 | 126.18 | 127.97 | 125.71 | 126.60 | 1,579,038 | +0.89(+0.71%) |
Nov 19, 2019 | 125.06 | 126.23 | 125.01 | 125.71 | 962,367 | +0.23(+0.19%) |
Nov 18, 2019 | 125.90 | 126.32 | 125.34 | 125.48 | 868,676 | -0.23(-0.19%) |
Nov 15, 2019 | 126.37 | 126.93 | 125.67 | 125.71 | 1,241,220 | -1.83(-1.44%) |
Nov 14, 2019 | 128.15 | 128.76 | 127.50 | 127.54 | 921,593 | -0.28(-0.22%) |
Nov 13, 2019 | 128.90 | 129.09 | 127.54 | 127.82 | 1,128,608 | -0.14(-0.11%) |
Nov 12, 2019 | 128.15 | 128.67 | 127.12 | 127.97 | 1,068,003 | -0.52(-0.40%) |
Nov 11, 2019 | 129.23 | 129.37 | 128.29 | 128.48 | 714,104 | +0.52(+0.40%) |
Nov 08, 2019 | 128.86 | 129.56 | 127.97 | 127.97 | 871,363 | -0.61(-0.48%) |
Nov 07, 2019 | 128.29 | 129.00 | 127.54 | 128.58 | 1,500,230 | -0.84(-0.65%) |
Nov 06, 2019 | 129.47 | 130.31 | 129.23 | 129.42 | 935,975 | -0.05(-0.04%) |
Nov 05, 2019 | 128.95 | 129.80 | 128.76 | 129.47 | 796,901 | +0.28(+0.22%) |
Nov 04, 2019 | 128.72 | 129.51 | 128.67 | 129.19 | 886,594 | -1.08(-0.83%) |
Nov 01, 2019 | 131.34 | 131.44 | 130.17 | 130.27 | 1,072,609 | -2.39(-1.80%) |
Oct 31, 2019 | 132.00 | 134.02 | 132.00 | 132.66 | 1,345,285 | +0.84(+0.64%) |
Oct 30, 2019 | 132.57 | 133.79 | 131.58 | 131.81 | 1,215,000 | -0.94(-0.71%) |
Oct 29, 2019 | 132.85 | 133.03 | 131.81 | 132.75 | 1,120,274 | +0.14(+0.11%) |
Oct 28, 2019 | 132.89 | 132.94 | 132.10 | 132.61 | 857,953 | -1.46(-1.09%) |
Oct 25, 2019 | 135.76 | 135.76 | 133.55 | 134.07 | 1,088,373 | -1.46(-1.07%) |
Oct 24, 2019 | 134.63 | 135.99 | 134.54 | 135.52 | 1,013,434 | +0.00(+0.00%) |
Oct 23, 2019 | 136.65 | 136.84 | 135.52 | 135.52 | 754,104 | -1.03(-0.76%) |
Oct 22, 2019 | 134.91 | 136.46 | 134.68 | 136.56 | 1,029,337 | +1.17(+0.87%) |
Oct 21, 2019 | 135.95 | 136.41 | 135.24 | 135.38 | 992,420 | -1.83(-1.33%) |
Oct 18, 2019 | 136.56 | 138.20 | 135.99 | 137.21 | 1,146,891 | +1.17(+0.86%) |
Oct 17, 2019 | 135.71 | 136.74 | 135.19 | 136.04 | 996,999 | -0.71(-0.52%) |
Oct 16, 2019 | 136.84 | 137.26 | 136.13 | 136.74 | 856,691 | +0.47(+0.34%) |
Oct 15, 2019 | 138.06 | 138.15 | 135.62 | 136.27 | 2,115,450 | -2.82(-2.03%) |
Oct 14, 2019 | 139.19 | 139.42 | 138.48 | 139.09 | 957,848 | +0.33(+0.24%) |
Oct 11, 2019 | 138.81 | 138.90 | 136.46 | 138.76 | 2,618,947 | -2.91(-2.05%) |
Oct 10, 2019 | 143.78 | 143.97 | 140.78 | 141.67 | 1,443,345 | -1.92(-1.34%) |
Oct 09, 2019 | 144.11 | 144.77 | 142.56 | 143.60 | 1,382,480 | -2.63(-1.80%) |
Oct 08, 2019 | 143.97 | 146.37 | 143.13 | 146.23 | 2,488,175 | +4.37(+3.08%) |
Oct 07, 2019 | 141.49 | 142.24 | 139.89 | 141.86 | 1,589,083 | +1.22(+0.87%) |
Oct 04, 2019 | 143.88 | 143.93 | 140.45 | 140.64 | 1,598,039 | -3.94(-2.73%) |
Oct 03, 2019 | 147.21 | 150.26 | 144.58 | 144.58 | 2,907,371 | -2.39(-1.63%) |
Oct 02, 2019 | 143.64 | 148.29 | 143.64 | 146.98 | 3,259,851 | +5.02(+3.54%) |