Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.15 | 123.47 | 122.52 | 123.39 | 1,650,804 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.27 | 1,977,148 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,157 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.67 | 123.12 | 1,354,879 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,930 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.13 | 2,634,589 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,289 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.49 | 122.84 | 4,711,697 | +1.29(+1.06%) |
Dec 18, 2019 | 120.06 | 122.03 | 119.88 | 121.56 | 8,705,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.77 | 117.66 | 7,153,558 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,471 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,830 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,304 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,176 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,760 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.45 | 111.66 | 112.88 | 2,487,240 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,307 | -0.12(-0.11%) |
Dec 05, 2019 | 111.16 | 112.58 | 110.35 | 112.44 | 3,198,914 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,258 | +1.00(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,664 | +0.82(+0.75%) |
Dec 02, 2019 | 110.33 | 111.02 | 109.00 | 109.60 | 2,343,025 | -0.57(-0.52%) |
Nov 29, 2019 | 110.06 | 110.82 | 110.00 | 110.17 | 1,324,968 | -0.08(-0.08%) |
Nov 27, 2019 | 110.53 | 110.69 | 109.48 | 110.25 | 1,915,393 | +0.33(+0.30%) |
Nov 26, 2019 | 110.28 | 110.88 | 109.84 | 109.93 | 5,012,494 | -0.35(-0.32%) |
Nov 25, 2019 | 109.47 | 111.21 | 109.47 | 110.28 | 3,130,860 | +1.19(+1.09%) |
Nov 22, 2019 | 108.05 | 109.54 | 107.69 | 109.09 | 3,323,338 | +1.36(+1.26%) |
Nov 21, 2019 | 107.68 | 108.45 | 106.36 | 107.73 | 3,099,121 | +0.13(+0.12%) |
Nov 20, 2019 | 107.93 | 108.83 | 107.07 | 107.60 | 3,875,338 | -0.46(-0.43%) |
Nov 19, 2019 | 107.05 | 109.02 | 106.79 | 108.06 | 4,028,070 | +0.97(+0.90%) |
Nov 18, 2019 | 106.11 | 107.15 | 105.95 | 107.09 | 3,580,671 | +0.83(+0.78%) |
Nov 15, 2019 | 104.52 | 106.86 | 104.52 | 106.26 | 5,173,863 | +1.69(+1.62%) |
Nov 14, 2019 | 105.33 | 105.48 | 104.21 | 104.58 | 2,798,355 | -0.71(-0.67%) |
Nov 13, 2019 | 105.36 | 105.97 | 104.78 | 105.28 | 3,508,544 | -0.36(-0.34%) |
Nov 12, 2019 | 105.27 | 106.45 | 104.97 | 105.64 | 2,435,297 | +0.34(+0.33%) |
Nov 11, 2019 | 105.91 | 106.61 | 104.75 | 105.29 | 1,896,436 | -0.68(-0.64%) |
Nov 08, 2019 | 105.15 | 106.01 | 104.64 | 105.97 | 2,382,782 | +0.71(+0.67%) |
Nov 07, 2019 | 106.63 | 107.00 | 104.57 | 105.27 | 3,295,575 | -0.98(-0.92%) |
Nov 06, 2019 | 104.14 | 106.68 | 104.09 | 106.25 | 4,257,010 | +2.40(+2.31%) |
Nov 05, 2019 | 105.43 | 105.55 | 103.16 | 103.85 | 3,596,662 | -1.74(-1.64%) |
Nov 04, 2019 | 105.70 | 106.72 | 105.35 | 105.58 | 3,216,177 | +0.56(+0.53%) |
Nov 01, 2019 | 106.48 | 106.89 | 104.84 | 105.02 | 2,816,551 | -1.34(-1.26%) |
Oct 31, 2019 | 104.88 | 107.03 | 104.55 | 106.37 | 4,418,446 | +1.15(+1.09%) |
Oct 30, 2019 | 103.96 | 105.67 | 103.86 | 105.22 | 2,597,552 | +0.98(+0.94%) |
Oct 29, 2019 | 105.01 | 105.30 | 104.08 | 104.24 | 3,200,856 | -1.23(-1.17%) |
Oct 28, 2019 | 103.26 | 105.66 | 103.26 | 105.47 | 4,465,728 | +2.60(+2.53%) |
Oct 25, 2019 | 100.89 | 103.23 | 100.38 | 102.87 | 4,536,522 | +2.20(+2.19%) |
Oct 24, 2019 | 100.34 | 101.01 | 99.18 | 100.66 | 3,551,257 | +0.41(+0.41%) |
Oct 23, 2019 | 98.95 | 100.58 | 94.61 | 100.25 | 9,765,195 | -2.28(-2.22%) |
Oct 22, 2019 | 102.66 | 104.04 | 101.64 | 102.53 | 6,160,252 | +1.80(+1.79%) |
Oct 21, 2019 | 101.67 | 101.75 | 100.60 | 100.73 | 4,370,896 | -0.68(-0.67%) |
Oct 18, 2019 | 101.10 | 101.69 | 100.72 | 101.41 | 2,364,356 | +0.17(+0.17%) |
Oct 17, 2019 | 101.95 | 102.17 | 101.06 | 101.24 | 2,429,807 | +0.48(+0.47%) |
Oct 16, 2019 | 101.91 | 102.19 | 100.62 | 100.77 | 2,482,046 | -1.63(-1.59%) |
Oct 15, 2019 | 101.14 | 102.77 | 101.02 | 102.40 | 1,886,601 | +1.68(+1.67%) |
Oct 14, 2019 | 101.30 | 101.87 | 100.70 | 100.72 | 1,469,405 | -0.43(-0.42%) |
Oct 11, 2019 | 100.58 | 101.88 | 100.43 | 101.15 | 2,740,703 | +1.34(+1.35%) |
Oct 10, 2019 | 99.91 | 100.33 | 99.49 | 99.80 | 2,997,053 | -0.35(-0.35%) |
Oct 09, 2019 | 100.40 | 100.95 | 99.77 | 100.16 | 1,754,135 | +0.10(+0.10%) |
Oct 08, 2019 | 99.78 | 101.11 | 98.90 | 100.06 | 3,044,302 | -0.60(-0.59%) |
Oct 07, 2019 | 101.10 | 101.42 | 100.41 | 100.65 | 1,613,434 | -0.34(-0.34%) |
Oct 04, 2019 | 100.34 | 101.06 | 99.88 | 101.00 | 3,095,303 | +0.85(+0.85%) |
Oct 03, 2019 | 99.96 | 100.91 | 99.14 | 100.15 | 3,080,461 | +0.27(+0.27%) |
Oct 02, 2019 | 102.99 | 103.28 | 99.56 | 99.88 | 4,880,840 | -3.70(-3.57%) |