Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 122.67 | 123.28 | 122.59 | 123.00 | 47,299 | +1.35(+1.11%) |
Dec 30, 2019 | 122.04 | 122.10 | 121.65 | 121.65 | 56,396 | +0.26(+0.21%) |
Dec 27, 2019 | 121.47 | 121.78 | 121.38 | 121.39 | 111,826 | +0.65(+0.54%) |
Dec 26, 2019 | 120.63 | 120.85 | 120.59 | 120.74 | 10,420 | +0.31(+0.25%) |
Dec 24, 2019 | 120.27 | 120.44 | 120.25 | 120.44 | 12,111 | +0.26(+0.22%) |
Dec 23, 2019 | 120.23 | 120.30 | 119.88 | 120.18 | 128,760 | -0.56(-0.46%) |
Dec 20, 2019 | 121.09 | 121.36 | 120.73 | 120.73 | 181,575 | -0.11(-0.09%) |
Dec 19, 2019 | 121.15 | 121.17 | 120.63 | 120.85 | 155,218 | -0.69(-0.57%) |
Dec 18, 2019 | 121.49 | 121.56 | 121.33 | 121.54 | 39,476 | -0.35(-0.29%) |
Dec 17, 2019 | 122.09 | 122.32 | 121.65 | 121.89 | 72,491 | -2.02(-1.63%) |
Dec 16, 2019 | 123.91 | 124.06 | 123.70 | 123.91 | 132,300 | +0.01(+0.01%) |
Dec 13, 2019 | 123.73 | 124.09 | 123.57 | 123.90 | 169,776 | +1.50(+1.23%) |
Dec 12, 2019 | 122.36 | 122.43 | 121.19 | 122.40 | 169,773 | -0.22(-0.18%) |
Dec 11, 2019 | 122.23 | 122.68 | 122.23 | 122.62 | 72,400 | +0.15(+0.12%) |
Dec 10, 2019 | 122.29 | 122.69 | 122.23 | 122.47 | 58,212 | +0.37(+0.31%) |
Dec 09, 2019 | 122.16 | 122.18 | 122.02 | 122.09 | 37,730 | +0.05(+0.04%) |
Dec 06, 2019 | 121.85 | 122.04 | 121.67 | 122.04 | 65,467 | -0.12(-0.10%) |
Dec 05, 2019 | 122.02 | 122.25 | 121.98 | 122.17 | 57,975 | +0.47(+0.39%) |
Dec 04, 2019 | 121.54 | 121.84 | 121.45 | 121.70 | 60,362 | +1.00(+0.83%) |
Dec 03, 2019 | 120.68 | 120.82 | 120.53 | 120.70 | 61,987 | +0.46(+0.38%) |
Dec 02, 2019 | 120.07 | 120.25 | 119.98 | 120.24 | 184,148 | +0.14(+0.12%) |
Nov 29, 2019 | 119.66 | 120.19 | 119.66 | 120.10 | 41,869 | +0.24(+0.20%) |
Nov 27, 2019 | 119.59 | 119.94 | 119.48 | 119.86 | 70,479 | +0.39(+0.33%) |
Nov 26, 2019 | 119.32 | 119.52 | 119.20 | 119.47 | 35,838 | -0.34(-0.28%) |
Nov 25, 2019 | 119.56 | 119.89 | 119.53 | 119.80 | 54,842 | +0.61(+0.51%) |
Nov 22, 2019 | 119.50 | 119.50 | 119.08 | 119.19 | 51,997 | -0.68(-0.57%) |
Nov 21, 2019 | 120.25 | 120.26 | 119.74 | 119.87 | 44,568 | -0.10(-0.09%) |
Nov 20, 2019 | 119.97 | 120.04 | 119.84 | 119.97 | 65,168 | -0.07(-0.06%) |
Nov 19, 2019 | 120.19 | 120.28 | 119.90 | 120.04 | 33,038 | -0.22(-0.18%) |
Nov 18, 2019 | 120.27 | 120.44 | 120.20 | 120.26 | 87,005 | +0.45(+0.38%) |
Nov 15, 2019 | 119.86 | 119.91 | 119.75 | 119.81 | 29,235 | +0.19(+0.16%) |
Nov 14, 2019 | 119.28 | 119.68 | 119.25 | 119.62 | 45,282 | +0.28(+0.23%) |
Nov 13, 2019 | 119.15 | 119.34 | 119.10 | 119.34 | 42,399 | +0.01(+0.01%) |
Nov 12, 2019 | 119.28 | 119.53 | 119.20 | 119.33 | 126,414 | -0.01(-0.01%) |
Nov 11, 2019 | 119.54 | 119.65 | 119.33 | 119.34 | 39,288 | +0.61(+0.52%) |
Nov 08, 2019 | 118.91 | 119.08 | 118.61 | 118.73 | 40,930 | -0.28(-0.23%) |
Nov 07, 2019 | 119.14 | 119.14 | 118.97 | 119.01 | 45,933 | -0.36(-0.30%) |
Nov 06, 2019 | 119.61 | 119.63 | 119.30 | 119.37 | 25,665 | -0.27(-0.22%) |
Nov 05, 2019 | 119.59 | 119.72 | 119.43 | 119.64 | 24,065 | +0.03(+0.02%) |
Nov 04, 2019 | 119.70 | 119.92 | 119.42 | 119.61 | 22,583 | -0.58(-0.48%) |
Nov 01, 2019 | 120.33 | 120.42 | 120.07 | 120.19 | 13,678 | -0.08(-0.06%) |
Oct 31, 2019 | 120.32 | 120.34 | 120.05 | 120.26 | 75,382 | +0.48(+0.40%) |
Oct 30, 2019 | 119.74 | 119.84 | 119.35 | 119.78 | 31,229 | +0.41(+0.34%) |
Oct 29, 2019 | 119.42 | 119.81 | 119.33 | 119.37 | 28,376 | -0.06(-0.05%) |
Oct 28, 2019 | 119.20 | 119.53 | 119.20 | 119.43 | 67,809 | +0.30(+0.25%) |
Oct 25, 2019 | 119.08 | 119.21 | 118.93 | 119.13 | 64,840 | -0.16(-0.14%) |
Oct 24, 2019 | 119.61 | 119.63 | 118.79 | 119.30 | 47,474 | -0.61(-0.51%) |
Oct 23, 2019 | 119.72 | 119.99 | 119.50 | 119.91 | 88,319 | +0.14(+0.12%) |
Oct 22, 2019 | 120.01 | 120.71 | 119.48 | 119.76 | 355,854 | -0.60(-0.50%) |
Oct 21, 2019 | 120.58 | 120.78 | 120.37 | 120.37 | 48,101 | +0.17(+0.14%) |
Oct 18, 2019 | 119.52 | 120.40 | 119.47 | 120.19 | 136,990 | +0.66(+0.55%) |
Oct 17, 2019 | 119.13 | 119.63 | 118.92 | 119.53 | 152,135 | +0.41(+0.35%) |
Oct 16, 2019 | 118.93 | 119.71 | 118.70 | 119.12 | 291,210 | +0.41(+0.35%) |
Oct 15, 2019 | 117.41 | 118.86 | 117.28 | 118.71 | 935,555 | +2.11(+1.81%) |
Oct 14, 2019 | 116.85 | 117.41 | 116.49 | 116.60 | 107,665 | -0.96(-0.81%) |
Oct 11, 2019 | 117.40 | 117.98 | 117.40 | 117.56 | 232,842 | +1.92(+1.66%) |
Oct 10, 2019 | 113.58 | 115.73 | 113.45 | 115.65 | 236,454 | +2.24(+1.98%) |
Oct 09, 2019 | 113.53 | 113.53 | 113.33 | 113.41 | 21,770 | -0.09(-0.08%) |
Oct 08, 2019 | 113.36 | 113.53 | 113.30 | 113.49 | 60,536 | -0.69(-0.60%) |
Oct 07, 2019 | 114.39 | 114.50 | 114.16 | 114.18 | 19,891 | -0.41(-0.36%) |
Oct 04, 2019 | 114.15 | 114.59 | 114.06 | 114.59 | 22,657 | -0.04(-0.03%) |
Oct 03, 2019 | 114.88 | 115.27 | 114.61 | 114.63 | 71,308 | +0.43(+0.38%) |
Oct 02, 2019 | 113.99 | 114.40 | 113.96 | 114.20 | 66,577 | -0.10(-0.08%) |