Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 125.95 | 127.25 | 125.80 | 126.80 | 224,300 | +0.29(+0.23%) |
Dec 30, 2019 | 125.50 | 126.54 | 124.87 | 126.51 | 145,068 | +1.30(+1.04%) |
Dec 27, 2019 | 125.30 | 125.75 | 124.18 | 125.21 | 192,400 | -0.28(-0.22%) |
Dec 26, 2019 | 125.22 | 125.55 | 124.31 | 125.49 | 108,772 | +0.27(+0.22%) |
Dec 24, 2019 | 124.20 | 125.24 | 124.10 | 125.22 | 60,300 | +1.17(+0.94%) |
Dec 23, 2019 | 123.99 | 124.34 | 123.49 | 124.05 | 277,051 | +0.43(+0.35%) |
Dec 20, 2019 | 123.45 | 123.87 | 122.02 | 123.62 | 367,300 | +0.17(+0.14%) |
Dec 19, 2019 | 122.20 | 123.51 | 121.70 | 123.45 | 122,160 | +1.09(+0.89%) |
Dec 18, 2019 | 121.90 | 123.05 | 120.73 | 122.36 | 233,939 | +1.49(+1.23%) |
Dec 17, 2019 | 119.66 | 121.13 | 119.65 | 120.87 | 313,240 | +0.62(+0.52%) |
Dec 16, 2019 | 118.45 | 120.59 | 118.00 | 120.25 | 383,502 | +2.56(+2.18%) |
Dec 13, 2019 | 116.49 | 118.06 | 115.51 | 117.69 | 236,600 | +2.28(+1.98%) |
Dec 12, 2019 | 115.52 | 116.33 | 115.12 | 115.41 | 205,544 | -0.03(-0.03%) |
Dec 11, 2019 | 114.47 | 116.19 | 114.22 | 115.44 | 233,975 | +0.79(+0.69%) |
Dec 10, 2019 | 115.75 | 116.07 | 114.55 | 114.65 | 237,739 | -0.56(-0.49%) |
Dec 09, 2019 | 115.20 | 115.58 | 114.86 | 115.21 | 212,659 | +0.01(+0.01%) |
Dec 06, 2019 | 113.81 | 115.62 | 113.57 | 115.20 | 173,700 | +1.53(+1.35%) |
Dec 05, 2019 | 116.16 | 116.16 | 112.79 | 113.67 | 540,147 | +1.31(+1.17%) |
Dec 04, 2019 | 112.89 | 114.23 | 112.31 | 112.36 | 1,929,164 | -0.91(-0.80%) |
Dec 03, 2019 | 114.44 | 114.44 | 111.56 | 113.27 | 526,926 | -1.73(-1.50%) |
Dec 02, 2019 | 110.37 | 115.33 | 110.02 | 115.00 | 1,521,230 | +4.59(+4.16%) |
Nov 29, 2019 | 110.68 | 111.29 | 109.95 | 110.41 | 73,600 | -0.15(-0.14%) |
Nov 27, 2019 | 110.29 | 111.76 | 109.94 | 110.56 | 204,700 | +0.09(+0.08%) |
Nov 26, 2019 | 107.88 | 110.70 | 107.88 | 110.47 | 227,568 | +1.92(+1.77%) |
Nov 25, 2019 | 107.65 | 109.25 | 106.93 | 108.55 | 197,123 | +0.39(+0.36%) |
Nov 22, 2019 | 108.40 | 108.94 | 107.63 | 108.16 | 166,700 | +0.02(+0.02%) |
Nov 21, 2019 | 105.56 | 108.66 | 104.69 | 108.14 | 851,853 | +2.70(+2.56%) |
Nov 20, 2019 | 108.66 | 108.70 | 105.09 | 105.44 | 506,973 | -2.27(-2.11%) |
Nov 19, 2019 | 107.56 | 109.20 | 107.27 | 107.71 | 239,101 | +0.15(+0.14%) |
Nov 18, 2019 | 109.96 | 110.01 | 107.31 | 107.56 | 203,644 | -2.33(-2.12%) |
Nov 15, 2019 | 109.84 | 110.16 | 109.54 | 109.89 | 262,300 | +0.11(+0.10%) |
Nov 14, 2019 | 109.52 | 110.19 | 109.21 | 109.78 | 286,057 | +0.10(+0.09%) |
Nov 13, 2019 | 110.83 | 110.83 | 108.63 | 109.68 | 408,570 | +0.81(+0.74%) |
Nov 12, 2019 | 107.59 | 110.10 | 107.59 | 108.87 | 319,911 | +1.26(+1.17%) |
Nov 11, 2019 | 107.47 | 109.73 | 107.10 | 107.61 | 360,723 | -0.42(-0.39%) |
Nov 08, 2019 | 105.96 | 108.50 | 105.85 | 108.03 | 400,000 | +1.85(+1.74%) |
Nov 07, 2019 | 107.22 | 108.16 | 105.65 | 106.18 | 268,819 | -1.25(-1.16%) |
Nov 06, 2019 | 109.00 | 109.91 | 107.11 | 107.43 | 204,162 | -1.95(-1.78%) |
Nov 05, 2019 | 115.13 | 115.13 | 108.87 | 109.38 | 277,413 | -1.71(-1.54%) |
Nov 04, 2019 | 111.46 | 111.58 | 110.18 | 111.09 | 180,724 | -0.34(-0.31%) |
Nov 01, 2019 | 112.45 | 112.74 | 110.49 | 111.43 | 215,000 | -0.39(-0.35%) |
Oct 31, 2019 | 111.30 | 111.92 | 110.30 | 111.82 | 424,172 | +0.52(+0.47%) |
Oct 30, 2019 | 111.33 | 112.23 | 110.87 | 111.30 | 249,359 | -0.15(-0.13%) |
Oct 29, 2019 | 112.46 | 112.59 | 110.87 | 111.45 | 233,948 | -1.25(-1.11%) |
Oct 28, 2019 | 111.98 | 113.58 | 111.84 | 112.70 | 233,233 | +1.08(+0.97%) |
Oct 25, 2019 | 111.04 | 112.27 | 110.21 | 111.62 | 305,500 | +0.50(+0.45%) |
Oct 24, 2019 | 109.13 | 111.67 | 108.51 | 111.12 | 397,385 | +2.02(+1.85%) |
Oct 23, 2019 | 108.33 | 110.15 | 107.65 | 109.10 | 514,813 | +1.08(+1.00%) |
Oct 22, 2019 | 105.17 | 109.66 | 104.32 | 108.02 | 1,527,374 | -20.36(-15.86%) |
Oct 21, 2019 | 125.74 | 128.80 | 125.74 | 128.38 | 276,416 | +2.45(+1.95%) |
Oct 18, 2019 | 125.36 | 127.14 | 124.66 | 125.93 | 153,000 | +0.52(+0.41%) |
Oct 17, 2019 | 126.80 | 127.33 | 125.02 | 125.41 | 160,769 | -0.32(-0.25%) |
Oct 16, 2019 | 125.16 | 126.02 | 124.41 | 125.73 | 96,675 | +0.54(+0.43%) |
Oct 15, 2019 | 123.03 | 125.76 | 122.48 | 125.19 | 156,999 | +2.21(+1.80%) |
Oct 14, 2019 | 122.00 | 123.03 | 121.17 | 122.98 | 142,986 | +0.66(+0.54%) |
Oct 11, 2019 | 122.06 | 123.78 | 121.52 | 122.32 | 144,600 | +1.24(+1.02%) |
Oct 10, 2019 | 122.97 | 124.23 | 120.63 | 121.08 | 128,853 | -2.12(-1.72%) |
Oct 09, 2019 | 122.72 | 123.44 | 120.97 | 123.20 | 177,723 | +1.32(+1.08%) |
Oct 08, 2019 | 123.99 | 124.67 | 120.97 | 121.88 | 216,667 | -2.68(-2.15%) |
Oct 07, 2019 | 125.91 | 126.10 | 124.37 | 124.56 | 201,371 | -1.42(-1.13%) |
Oct 04, 2019 | 127.38 | 127.79 | 125.03 | 125.98 | 133,400 | -0.79(-0.62%) |
Oct 03, 2019 | 127.03 | 127.65 | 124.54 | 126.77 | 327,417 | -0.33(-0.26%) |
Oct 02, 2019 | 127.30 | 127.54 | 125.15 | 127.10 | 151,788 | -0.68(-0.53%) |