Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 124.79 | 125.71 | 124.21 | 124.51 | 840,334 | -0.53(-0.42%) |
Dec 30, 2019 | 126.45 | 126.45 | 124.19 | 125.03 | 953,838 | -1.42(-1.12%) |
Dec 27, 2019 | 126.29 | 126.82 | 125.42 | 126.45 | 847,405 | +0.58(+0.46%) |
Dec 26, 2019 | 124.84 | 126.05 | 124.83 | 125.88 | 727,585 | +2.00(+1.62%) |
Dec 24, 2019 | 125.24 | 125.34 | 123.30 | 123.88 | 515,318 | -1.36(-1.09%) |
Dec 23, 2019 | 124.04 | 125.34 | 123.56 | 125.24 | 939,924 | +1.35(+1.09%) |
Dec 20, 2019 | 122.16 | 124.11 | 121.93 | 123.89 | 2,079,074 | +1.94(+1.59%) |
Dec 19, 2019 | 122.02 | 122.63 | 121.32 | 121.96 | 1,145,222 | -0.26(-0.21%) |
Dec 18, 2019 | 122.22 | 123.98 | 121.85 | 122.22 | 1,691,088 | +0.05(+0.04%) |
Dec 17, 2019 | 124.25 | 124.25 | 122.06 | 122.17 | 1,528,140 | -1.60(-1.29%) |
Dec 16, 2019 | 124.48 | 124.68 | 123.06 | 123.77 | 1,539,530 | -0.34(-0.27%) |
Dec 13, 2019 | 127.71 | 127.86 | 124.07 | 124.11 | 1,540,104 | -3.97(-3.10%) |
Dec 12, 2019 | 123.45 | 128.17 | 122.40 | 128.08 | 2,205,385 | +4.29(+3.47%) |
Dec 11, 2019 | 121.83 | 123.89 | 121.73 | 123.79 | 1,351,306 | +1.79(+1.47%) |
Dec 10, 2019 | 123.66 | 124.80 | 121.52 | 122.00 | 1,479,663 | -0.57(-0.47%) |
Dec 09, 2019 | 120.58 | 123.30 | 120.47 | 122.57 | 1,845,047 | +1.93(+1.60%) |
Dec 06, 2019 | 122.06 | 122.27 | 120.06 | 120.64 | 1,548,394 | -1.02(-0.84%) |
Dec 05, 2019 | 125.25 | 125.63 | 121.31 | 121.66 | 1,471,163 | -2.27(-1.83%) |
Dec 04, 2019 | 123.50 | 124.86 | 122.47 | 123.93 | 1,754,648 | +1.38(+1.12%) |
Dec 03, 2019 | 122.85 | 123.63 | 120.12 | 122.56 | 4,273,930 | -3.64(-2.89%) |
Dec 02, 2019 | 127.56 | 127.76 | 123.36 | 126.20 | 2,382,332 | -1.45(-1.14%) |
Nov 29, 2019 | 131.47 | 131.99 | 127.55 | 127.65 | 1,590,088 | -4.54(-3.43%) |
Nov 27, 2019 | 139.29 | 141.37 | 131.28 | 132.19 | 5,821,018 | -5.51(-4.00%) |
Nov 26, 2019 | 139.45 | 140.78 | 134.79 | 137.70 | 3,076,344 | -0.70(-0.51%) |
Nov 25, 2019 | 136.99 | 139.51 | 136.31 | 138.40 | 1,421,236 | +2.35(+1.73%) |
Nov 22, 2019 | 136.26 | 136.96 | 134.01 | 136.05 | 1,675,670 | +0.13(+0.10%) |
Nov 21, 2019 | 138.85 | 139.21 | 135.72 | 135.92 | 972,952 | -3.21(-2.31%) |
Nov 20, 2019 | 140.75 | 141.52 | 138.27 | 139.13 | 992,207 | -2.62(-1.85%) |
Nov 19, 2019 | 138.68 | 142.21 | 138.21 | 141.76 | 1,495,504 | +4.48(+3.26%) |
Nov 18, 2019 | 137.81 | 138.44 | 136.55 | 137.28 | 1,088,096 | -0.83(-0.60%) |
Nov 15, 2019 | 137.26 | 138.44 | 135.81 | 138.11 | 878,736 | +1.99(+1.46%) |
Nov 14, 2019 | 135.21 | 136.66 | 134.12 | 136.12 | 883,672 | +0.10(+0.07%) |
Nov 13, 2019 | 136.84 | 138.22 | 135.65 | 136.03 | 998,527 | -1.76(-1.27%) |
Nov 12, 2019 | 136.44 | 138.90 | 136.31 | 137.78 | 1,359,674 | +1.84(+1.35%) |
Nov 11, 2019 | 134.61 | 136.63 | 134.14 | 135.94 | 804,200 | +0.64(+0.47%) |
Nov 08, 2019 | 134.18 | 135.43 | 132.39 | 135.30 | 558,475 | +1.07(+0.80%) |
Nov 07, 2019 | 135.24 | 136.46 | 133.80 | 134.23 | 833,167 | -0.22(-0.16%) |
Nov 06, 2019 | 133.91 | 134.49 | 132.40 | 134.45 | 749,588 | +0.54(+0.40%) |
Nov 05, 2019 | 134.52 | 135.51 | 133.16 | 133.91 | 833,523 | -0.25(-0.18%) |
Nov 04, 2019 | 134.28 | 135.63 | 132.33 | 134.16 | 1,034,420 | +0.40(+0.30%) |
Nov 01, 2019 | 131.01 | 133.79 | 130.09 | 133.75 | 1,022,225 | +3.93(+3.03%) |
Oct 31, 2019 | 131.59 | 131.82 | 128.87 | 129.82 | 848,360 | -2.42(-1.83%) |
Oct 30, 2019 | 131.24 | 132.52 | 130.01 | 132.24 | 641,262 | +1.40(+1.07%) |
Oct 29, 2019 | 128.58 | 131.81 | 128.32 | 130.85 | 971,015 | +2.47(+1.92%) |
Oct 28, 2019 | 131.35 | 132.47 | 128.38 | 128.38 | 1,038,621 | -2.20(-1.68%) |
Oct 25, 2019 | 129.34 | 131.43 | 128.87 | 130.58 | 1,118,779 | +1.16(+0.89%) |
Oct 24, 2019 | 127.43 | 129.57 | 125.84 | 129.42 | 845,956 | +3.06(+2.42%) |
Oct 23, 2019 | 125.11 | 126.67 | 124.73 | 126.36 | 733,088 | +0.84(+0.67%) |
Oct 22, 2019 | 125.50 | 126.20 | 124.90 | 125.52 | 766,858 | +0.54(+0.43%) |
Oct 21, 2019 | 125.61 | 125.85 | 124.53 | 124.98 | 854,678 | +0.18(+0.14%) |
Oct 18, 2019 | 124.72 | 127.48 | 123.66 | 124.80 | 2,262,063 | +0.05(+0.04%) |
Oct 17, 2019 | 125.00 | 126.23 | 123.93 | 124.75 | 1,542,879 | -0.26(-0.20%) |
Oct 16, 2019 | 123.86 | 125.48 | 123.20 | 125.00 | 1,287,082 | -1.75(-1.38%) |
Oct 15, 2019 | 127.26 | 128.29 | 126.62 | 126.76 | 790,865 | +0.13(+0.10%) |
Oct 14, 2019 | 127.05 | 127.68 | 125.45 | 126.62 | 604,683 | -0.48(-0.37%) |
Oct 11, 2019 | 126.22 | 129.33 | 126.22 | 127.10 | 1,622,638 | +2.69(+2.16%) |
Oct 10, 2019 | 124.16 | 125.01 | 123.16 | 124.41 | 1,024,798 | -0.36(-0.29%) |
Oct 09, 2019 | 123.94 | 125.08 | 123.36 | 124.77 | 1,118,218 | +2.22(+1.81%) |
Oct 08, 2019 | 123.84 | 124.49 | 121.78 | 122.55 | 1,500,450 | -2.64(-2.11%) |
Oct 07, 2019 | 124.83 | 126.16 | 124.44 | 125.19 | 1,565,881 | -1.09(-0.86%) |
Oct 04, 2019 | 126.76 | 127.10 | 124.64 | 126.28 | 1,230,450 | +0.38(+0.30%) |
Oct 03, 2019 | 125.34 | 126.84 | 122.06 | 125.90 | 1,161,355 | +0.76(+0.60%) |
Oct 02, 2019 | 124.44 | 125.68 | 123.56 | 125.15 | 1,992,311 | -1.01(-0.80%) |