Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.97 | 122.84 | 121.79 | 122.77 | 8,177,604 | +0.68(+0.56%) |
Dec 30, 2019 | 123.21 | 123.36 | 121.95 | 122.09 | 7,906,489 | -0.45(-0.37%) |
Dec 27, 2019 | 122.68 | 123.09 | 122.12 | 122.54 | 8,934,639 | +0.06(+0.05%) |
Dec 26, 2019 | 121.44 | 122.50 | 121.34 | 122.47 | 7,688,564 | +1.31(+1.08%) |
Dec 24, 2019 | 120.94 | 121.21 | 120.71 | 121.16 | 3,774,611 | +0.33(+0.28%) |
Dec 23, 2019 | 121.18 | 121.45 | 120.55 | 120.83 | 11,057,889 | -0.04(-0.03%) |
Dec 20, 2019 | 121.55 | 122.31 | 120.56 | 120.86 | 34,057,912 | -0.10(-0.08%) |
Dec 19, 2019 | 121.32 | 121.73 | 120.74 | 120.96 | 10,617,335 | -0.61(-0.50%) |
Dec 18, 2019 | 121.67 | 122.43 | 121.29 | 121.57 | 11,788,103 | -0.12(-0.10%) |
Dec 17, 2019 | 121.30 | 122.12 | 120.86 | 121.69 | 13,111,342 | +5.56(+4.78%) |
Dec 16, 2019 | 121.87 | 122.27 | 116.13 | 116.13 | 12,912,854 | -4.35(-3.61%) |
Dec 13, 2019 | 121.49 | 122.26 | 119.97 | 120.48 | 12,030,451 | -1.07(-0.88%) |
Dec 12, 2019 | 118.44 | 121.95 | 118.19 | 121.55 | 15,575,364 | +3.38(+2.86%) |
Dec 11, 2019 | 118.27 | 118.91 | 118.02 | 118.17 | 10,232,963 | -0.28(-0.24%) |
Dec 10, 2019 | 117.35 | 118.69 | 117.02 | 118.45 | 8,553,519 | +0.08(+0.07%) |
Dec 09, 2019 | 118.56 | 119.30 | 118.37 | 118.37 | 9,649,607 | -0.56(-0.47%) |
Dec 06, 2019 | 118.62 | 119.58 | 118.58 | 118.93 | 11,549,342 | +1.74(+1.49%) |
Dec 05, 2019 | 116.85 | 117.40 | 116.41 | 117.18 | 10,886,399 | +0.63(+0.54%) |
Dec 04, 2019 | 114.82 | 116.66 | 114.48 | 116.55 | 11,716,284 | +2.25(+1.97%) |
Dec 03, 2019 | 114.28 | 114.45 | 113.25 | 114.29 | 12,091,840 | -1.49(-1.29%) |
Dec 02, 2019 | 116.52 | 116.90 | 115.68 | 115.78 | 9,783,495 | -0.26(-0.22%) |
Nov 29, 2019 | 116.13 | 116.61 | 115.77 | 116.04 | 6,485,945 | -0.26(-0.23%) |
Nov 27, 2019 | 116.50 | 116.63 | 115.94 | 116.30 | 7,504,483 | +0.37(+0.32%) |
Nov 26, 2019 | 116.09 | 116.09 | 114.81 | 115.93 | 11,912,134 | +0.13(+0.11%) |
Nov 25, 2019 | 115.59 | 116.31 | 115.25 | 115.80 | 11,433,289 | +0.62(+0.54%) |
Nov 22, 2019 | 114.62 | 115.56 | 114.58 | 115.18 | 9,274,606 | +0.76(+0.66%) |
Nov 21, 2019 | 114.16 | 115.12 | 113.95 | 114.43 | 8,749,137 | +0.26(+0.23%) |
Nov 20, 2019 | 114.75 | 115.03 | 113.55 | 114.16 | 13,379,293 | -0.84(-0.73%) |
Nov 19, 2019 | 115.36 | 115.59 | 114.65 | 115.00 | 10,020,163 | -0.04(-0.03%) |
Nov 18, 2019 | 114.10 | 115.06 | 113.60 | 115.03 | 9,934,750 | +0.96(+0.84%) |
Nov 15, 2019 | 113.81 | 114.07 | 113.08 | 114.07 | 11,540,713 | +0.82(+0.72%) |
Nov 14, 2019 | 112.48 | 113.47 | 112.36 | 113.25 | 9,632,849 | +0.11(+0.09%) |
Nov 13, 2019 | 112.84 | 113.45 | 112.22 | 113.15 | 9,193,695 | -0.60(-0.53%) |
Nov 12, 2019 | 114.16 | 115.03 | 113.62 | 113.75 | 10,331,865 | -0.67(-0.58%) |
Nov 11, 2019 | 114.14 | 114.58 | 113.92 | 114.42 | 9,854,964 | -0.41(-0.35%) |
Nov 08, 2019 | 114.38 | 114.84 | 113.83 | 114.82 | 10,553,514 | +0.33(+0.29%) |
Nov 07, 2019 | 114.87 | 115.62 | 114.42 | 114.49 | 15,360,431 | +0.62(+0.54%) |
Nov 06, 2019 | 113.33 | 114.35 | 113.24 | 113.87 | 12,752,822 | +0.18(+0.15%) |
Nov 05, 2019 | 113.95 | 114.75 | 113.47 | 113.69 | 15,609,800 | +0.25(+0.22%) |
Nov 04, 2019 | 113.68 | 113.98 | 113.22 | 113.45 | 10,400,503 | +0.90(+0.80%) |
Nov 01, 2019 | 111.14 | 112.71 | 110.98 | 112.55 | 13,265,529 | +2.54(+2.31%) |
Oct 31, 2019 | 110.52 | 110.73 | 109.08 | 110.01 | 13,159,283 | -0.71(-0.64%) |
Oct 30, 2019 | 111.01 | 111.19 | 110.01 | 110.73 | 9,666,898 | -0.62(-0.55%) |
Oct 29, 2019 | 111.02 | 112.22 | 110.91 | 111.34 | 11,124,592 | -0.07(-0.06%) |
Oct 28, 2019 | 111.47 | 112.03 | 111.32 | 111.41 | 10,811,624 | +0.42(+0.38%) |
Oct 25, 2019 | 110.08 | 111.54 | 109.86 | 110.99 | 10,282,585 | +0.88(+0.80%) |
Oct 24, 2019 | 110.34 | 110.67 | 109.27 | 110.11 | 9,147,057 | -0.08(-0.07%) |
Oct 23, 2019 | 109.38 | 110.22 | 109.35 | 110.19 | 10,670,047 | +0.29(+0.26%) |
Oct 22, 2019 | 108.72 | 110.17 | 108.43 | 109.90 | 14,370,100 | +1.09(+1.00%) |
Oct 21, 2019 | 107.49 | 109.00 | 107.43 | 108.81 | 15,069,794 | +2.63(+2.48%) |
Oct 18, 2019 | 105.68 | 106.58 | 105.56 | 106.17 | 11,829,923 | +0.19(+0.17%) |
Oct 17, 2019 | 106.34 | 107.06 | 105.58 | 105.99 | 12,562,217 | +0.59(+0.56%) |
Oct 16, 2019 | 105.65 | 106.23 | 105.14 | 105.40 | 13,207,541 | -0.25(-0.23%) |
Oct 15, 2019 | 104.67 | 107.08 | 103.81 | 105.65 | 34,656,892 | +3.09(+3.01%) |
Oct 14, 2019 | 102.03 | 102.92 | 101.86 | 102.55 | 10,073,193 | +0.27(+0.27%) |
Oct 11, 2019 | 102.19 | 103.91 | 102.04 | 102.28 | 17,252,364 | +1.70(+1.69%) |
Oct 10, 2019 | 99.64 | 101.63 | 99.52 | 100.58 | 12,931,084 | +1.39(+1.40%) |
Oct 09, 2019 | 99.23 | 99.66 | 98.70 | 99.19 | 8,331,079 | +0.71(+0.72%) |
Oct 08, 2019 | 99.57 | 99.57 | 98.34 | 98.48 | 13,157,830 | -2.25(-2.23%) |
Oct 07, 2019 | 100.56 | 101.72 | 100.46 | 100.72 | 7,740,611 | -0.22(-0.22%) |
Oct 04, 2019 | 98.93 | 101.22 | 98.87 | 100.94 | 10,926,524 | +2.14(+2.17%) |
Oct 03, 2019 | 98.87 | 99.44 | 97.33 | 98.80 | 14,874,462 | -0.14(-0.14%) |
Oct 02, 2019 | 100.31 | 100.39 | 98.66 | 98.94 | 14,453,875 | -2.01(-1.99%) |