Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 122.33 | 122.94 | 122.25 | 122.67 | 47,428 | +1.35(+1.11%) |
Dec 30, 2019 | 121.71 | 121.77 | 121.32 | 121.32 | 56,551 | +0.26(+0.21%) |
Dec 27, 2019 | 121.14 | 121.45 | 121.05 | 121.06 | 112,133 | +0.65(+0.54%) |
Dec 26, 2019 | 120.30 | 120.52 | 120.26 | 120.41 | 10,448 | +0.31(+0.25%) |
Dec 24, 2019 | 119.94 | 120.11 | 119.92 | 120.11 | 12,145 | +0.26(+0.22%) |
Dec 23, 2019 | 119.91 | 119.97 | 119.56 | 119.85 | 129,113 | -0.55(-0.46%) |
Dec 20, 2019 | 120.75 | 121.03 | 120.40 | 120.40 | 182,072 | -0.11(-0.10%) |
Dec 19, 2019 | 120.82 | 120.84 | 120.30 | 120.52 | 155,643 | -0.69(-0.57%) |
Dec 18, 2019 | 121.16 | 121.22 | 120.99 | 121.20 | 39,584 | -0.35(-0.29%) |
Dec 17, 2019 | 121.76 | 121.99 | 121.32 | 121.56 | 72,689 | -2.01(-1.63%) |
Dec 16, 2019 | 123.57 | 123.73 | 123.36 | 123.57 | 132,662 | +0.01(+0.01%) |
Dec 13, 2019 | 123.39 | 123.75 | 123.24 | 123.56 | 170,241 | +1.50(+1.23%) |
Dec 12, 2019 | 122.03 | 122.09 | 120.86 | 122.06 | 170,238 | -0.22(-0.18%) |
Dec 11, 2019 | 121.90 | 122.34 | 121.90 | 122.28 | 72,598 | +0.15(+0.12%) |
Dec 10, 2019 | 121.96 | 122.36 | 121.89 | 122.13 | 58,371 | +0.37(+0.31%) |
Dec 09, 2019 | 121.83 | 121.84 | 121.68 | 121.76 | 37,834 | +0.05(+0.04%) |
Dec 06, 2019 | 121.52 | 121.71 | 121.34 | 121.71 | 65,646 | -0.12(-0.10%) |
Dec 05, 2019 | 121.68 | 121.92 | 121.64 | 121.83 | 58,134 | +0.47(+0.39%) |
Dec 04, 2019 | 121.20 | 121.51 | 121.12 | 121.37 | 60,527 | +0.99(+0.83%) |
Dec 03, 2019 | 120.35 | 120.49 | 120.20 | 120.37 | 62,156 | +0.46(+0.38%) |
Dec 02, 2019 | 119.74 | 119.92 | 119.66 | 119.92 | 184,653 | +0.14(+0.12%) |
Nov 29, 2019 | 119.33 | 119.86 | 119.33 | 119.77 | 41,984 | +0.24(+0.20%) |
Nov 27, 2019 | 119.27 | 119.61 | 119.16 | 119.53 | 70,672 | +0.39(+0.33%) |
Nov 26, 2019 | 119.00 | 119.19 | 118.87 | 119.14 | 35,937 | -0.33(-0.28%) |
Nov 25, 2019 | 119.24 | 119.56 | 119.20 | 119.47 | 54,992 | +0.61(+0.51%) |
Nov 22, 2019 | 119.17 | 119.17 | 118.75 | 118.86 | 52,140 | -0.68(-0.57%) |
Nov 21, 2019 | 119.92 | 119.93 | 119.41 | 119.54 | 44,690 | -0.11(-0.09%) |
Nov 20, 2019 | 119.65 | 119.71 | 119.51 | 119.65 | 65,347 | -0.07(-0.06%) |
Nov 19, 2019 | 119.86 | 119.95 | 119.57 | 119.71 | 33,128 | -0.22(-0.18%) |
Nov 18, 2019 | 119.94 | 120.11 | 119.88 | 119.93 | 87,243 | +0.45(+0.38%) |
Nov 15, 2019 | 119.53 | 119.58 | 119.42 | 119.48 | 29,315 | +0.19(+0.16%) |
Nov 14, 2019 | 118.96 | 119.35 | 118.92 | 119.29 | 45,406 | +0.28(+0.23%) |
Nov 13, 2019 | 118.83 | 119.02 | 118.78 | 119.02 | 42,515 | +0.01(+0.01%) |
Nov 12, 2019 | 118.96 | 119.21 | 118.88 | 119.01 | 126,760 | -0.01(-0.01%) |
Nov 11, 2019 | 119.22 | 119.32 | 119.01 | 119.02 | 39,396 | +0.61(+0.52%) |
Nov 08, 2019 | 118.59 | 118.75 | 118.29 | 118.41 | 41,042 | -0.28(-0.23%) |
Nov 07, 2019 | 118.82 | 118.82 | 118.64 | 118.68 | 46,059 | -0.36(-0.30%) |
Nov 06, 2019 | 119.28 | 119.30 | 118.97 | 119.05 | 25,736 | -0.27(-0.22%) |
Nov 05, 2019 | 119.27 | 119.39 | 119.10 | 119.31 | 24,131 | +0.03(+0.02%) |
Nov 04, 2019 | 119.37 | 119.59 | 119.09 | 119.28 | 22,645 | -0.57(-0.48%) |
Nov 01, 2019 | 120.00 | 120.10 | 119.74 | 119.86 | 13,715 | -0.08(-0.06%) |
Oct 31, 2019 | 119.99 | 120.01 | 119.72 | 119.93 | 75,588 | +0.48(+0.40%) |
Oct 30, 2019 | 119.41 | 119.51 | 119.03 | 119.46 | 31,314 | +0.41(+0.34%) |
Oct 29, 2019 | 119.09 | 119.48 | 119.01 | 119.05 | 28,454 | -0.06(-0.05%) |
Oct 28, 2019 | 118.87 | 119.21 | 118.87 | 119.10 | 67,994 | +0.30(+0.25%) |
Oct 25, 2019 | 118.76 | 118.88 | 118.61 | 118.81 | 65,018 | -0.16(-0.14%) |
Oct 24, 2019 | 119.28 | 119.30 | 118.46 | 118.97 | 47,604 | -0.61(-0.51%) |
Oct 23, 2019 | 119.39 | 119.67 | 119.17 | 119.58 | 88,560 | +0.14(+0.12%) |
Oct 22, 2019 | 119.69 | 120.38 | 119.15 | 119.44 | 356,829 | -0.60(-0.50%) |
Oct 21, 2019 | 120.25 | 120.45 | 120.04 | 120.04 | 48,232 | +0.17(+0.14%) |
Oct 18, 2019 | 119.19 | 120.07 | 119.14 | 119.87 | 137,365 | +0.66(+0.55%) |
Oct 17, 2019 | 118.81 | 119.30 | 118.59 | 119.21 | 152,552 | +0.41(+0.35%) |
Oct 16, 2019 | 118.61 | 119.38 | 118.38 | 118.80 | 292,007 | +0.41(+0.35%) |
Oct 15, 2019 | 117.09 | 118.54 | 116.96 | 118.39 | 938,116 | +2.10(+1.81%) |
Oct 14, 2019 | 116.53 | 117.09 | 116.17 | 116.28 | 107,960 | -0.95(-0.81%) |
Oct 11, 2019 | 117.08 | 117.66 | 117.08 | 117.24 | 233,479 | +1.91(+1.66%) |
Oct 10, 2019 | 113.27 | 115.42 | 113.14 | 115.33 | 237,102 | +2.23(+1.98%) |
Oct 09, 2019 | 113.22 | 113.22 | 113.02 | 113.09 | 21,829 | -0.09(-0.08%) |
Oct 08, 2019 | 113.05 | 113.22 | 112.99 | 113.18 | 60,702 | -0.69(-0.60%) |
Oct 07, 2019 | 114.08 | 114.19 | 113.85 | 113.87 | 19,946 | -0.41(-0.36%) |
Oct 04, 2019 | 113.84 | 114.28 | 113.75 | 114.28 | 22,719 | -0.04(-0.03%) |
Oct 03, 2019 | 114.57 | 114.96 | 114.30 | 114.32 | 71,503 | +0.43(+0.38%) |
Oct 02, 2019 | 113.68 | 114.09 | 113.65 | 113.89 | 66,759 | -0.10(-0.08%) |