Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,825 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.68 | 123.76 | 8,824,349 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.18 | 8,073,325 | +0.14(+0.11%) |
Dec 26, 2019 | 123.81 | 124.09 | 123.44 | 124.04 | 5,850,100 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,416 | +0.35(+0.29%) |
Dec 23, 2019 | 123.72 | 123.86 | 122.98 | 123.39 | 5,722,801 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,374 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,690 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.10 | 123.04 | 123.21 | 6,916,664 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,733 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,397 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,097 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.10 | 16,455,874 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.53 | 125.70 | 126.17 | 6,929,957 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,062 | +0.01(+0.01%) |
Dec 09, 2019 | 125.49 | 125.59 | 125.11 | 125.18 | 4,449,211 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,455 | -0.69(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,541 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.69 | 126.22 | 9,510,835 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,328 | +2.62(+2.10%) |
Dec 02, 2019 | 124.72 | 125.20 | 124.55 | 124.87 | 19,607,168 | -1.69(-1.33%) |
Nov 29, 2019 | 126.74 | 126.80 | 125.98 | 126.56 | 6,935,551 | -0.27(-0.21%) |
Nov 27, 2019 | 126.72 | 127.00 | 126.56 | 126.83 | 4,545,554 | -0.37(-0.29%) |
Nov 26, 2019 | 127.08 | 127.36 | 127.03 | 127.20 | 4,749,974 | +0.74(+0.58%) |
Nov 25, 2019 | 126.45 | 126.66 | 126.34 | 126.46 | 4,612,596 | +0.37(+0.29%) |
Nov 22, 2019 | 126.27 | 126.43 | 125.89 | 126.09 | 5,176,976 | +0.16(+0.13%) |
Nov 21, 2019 | 125.86 | 126.25 | 125.39 | 125.93 | 6,635,886 | -0.79(-0.63%) |
Nov 20, 2019 | 126.10 | 126.72 | 125.97 | 126.72 | 8,771,442 | +1.30(+1.03%) |
Nov 19, 2019 | 124.71 | 125.50 | 124.71 | 125.42 | 8,757,444 | +1.04(+0.83%) |
Nov 18, 2019 | 124.57 | 124.93 | 124.32 | 124.39 | 6,594,853 | +0.23(+0.18%) |
Nov 15, 2019 | 123.91 | 124.52 | 123.86 | 124.16 | 5,167,767 | -0.14(-0.11%) |
Nov 14, 2019 | 124.20 | 124.78 | 124.08 | 124.30 | 11,331,776 | +1.27(+1.03%) |
Nov 13, 2019 | 123.31 | 123.44 | 122.72 | 123.03 | 7,490,753 | +0.79(+0.65%) |
Nov 12, 2019 | 121.93 | 122.53 | 121.49 | 122.23 | 6,405,120 | +0.56(+0.46%) |
Nov 11, 2019 | 122.02 | 122.03 | 121.35 | 121.67 | 5,078,238 | +0.08(+0.07%) |
Nov 08, 2019 | 121.81 | 122.53 | 121.48 | 121.59 | 11,347,187 | -0.51(-0.42%) |
Nov 07, 2019 | 122.89 | 122.90 | 121.18 | 122.11 | 21,313,538 | -2.25(-1.81%) |
Nov 06, 2019 | 124.40 | 124.75 | 123.78 | 124.36 | 10,375,986 | +0.75(+0.61%) |
Nov 05, 2019 | 123.68 | 123.87 | 123.23 | 123.61 | 14,970,612 | -1.41(-1.12%) |
Nov 04, 2019 | 125.25 | 125.41 | 124.86 | 125.02 | 12,353,669 | -1.67(-1.32%) |
Nov 01, 2019 | 126.84 | 127.33 | 125.99 | 126.69 | 12,676,602 | -0.45(-0.35%) |
Oct 31, 2019 | 126.39 | 127.47 | 126.35 | 127.13 | 17,600,414 | +1.75(+1.39%) |
Oct 30, 2019 | 123.96 | 125.47 | 123.96 | 125.39 | 12,130,406 | +1.81(+1.46%) |
Oct 29, 2019 | 123.82 | 123.93 | 123.42 | 123.58 | 5,886,840 | +0.08(+0.07%) |
Oct 28, 2019 | 123.78 | 123.78 | 123.25 | 123.50 | 12,672,611 | -1.13(-0.91%) |
Oct 25, 2019 | 125.54 | 125.56 | 124.44 | 124.63 | 6,301,768 | -0.61(-0.49%) |
Oct 24, 2019 | 125.67 | 126.18 | 125.09 | 125.24 | 7,590,742 | -0.25(-0.20%) |
Oct 23, 2019 | 125.99 | 126.24 | 125.39 | 125.50 | 6,668,373 | +0.13(+0.10%) |
Oct 22, 2019 | 125.41 | 125.54 | 124.73 | 125.37 | 7,435,472 | +0.73(+0.58%) |
Oct 21, 2019 | 124.68 | 125.05 | 124.37 | 124.64 | 9,101,923 | -0.94(-0.75%) |
Oct 18, 2019 | 125.79 | 126.17 | 125.47 | 125.58 | 7,175,917 | +0.00(+0.00%) |
Oct 17, 2019 | 125.53 | 126.30 | 125.33 | 125.58 | 7,289,281 | -0.31(-0.24%) |
Oct 16, 2019 | 125.64 | 126.02 | 125.38 | 125.89 | 9,608,734 | +0.15(+0.12%) |
Oct 15, 2019 | 126.56 | 126.82 | 125.56 | 125.74 | 14,074,854 | -1.54(-1.21%) |
Oct 14, 2019 | 127.29 | 127.32 | 126.93 | 127.28 | 6,599,240 | +0.92(+0.73%) |
Oct 11, 2019 | 126.84 | 126.95 | 125.70 | 126.36 | 31,690,894 | -1.58(-1.24%) |
Oct 10, 2019 | 128.77 | 128.82 | 127.52 | 127.94 | 16,734,937 | -1.93(-1.49%) |
Oct 09, 2019 | 130.10 | 130.11 | 129.38 | 129.88 | 9,902,488 | -0.74(-0.57%) |
Oct 08, 2019 | 131.20 | 131.30 | 130.12 | 130.61 | 16,151,479 | +0.35(+0.27%) |
Oct 07, 2019 | 130.60 | 130.94 | 130.20 | 130.26 | 13,060,619 | -1.09(-0.83%) |
Oct 04, 2019 | 130.78 | 131.39 | 130.64 | 131.35 | 13,267,178 | +0.96(+0.74%) |
Oct 03, 2019 | 129.54 | 131.06 | 129.49 | 130.39 | 15,033,023 | +1.18(+0.91%) |
Oct 02, 2019 | 129.08 | 129.80 | 128.88 | 129.21 | 14,333,367 | +0.31(+0.24%) |