Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.00 | 123.61 | 122.92 | 123.33 | 47,171 | +1.35(+1.11%) |
Dec 30, 2019 | 122.37 | 122.43 | 121.98 | 121.98 | 56,244 | +0.26(+0.21%) |
Dec 27, 2019 | 121.80 | 122.11 | 121.71 | 121.72 | 111,525 | +0.65(+0.54%) |
Dec 26, 2019 | 120.95 | 121.18 | 120.91 | 121.07 | 10,392 | +0.31(+0.26%) |
Dec 24, 2019 | 120.60 | 120.76 | 120.58 | 120.76 | 12,079 | +0.26(+0.21%) |
Dec 23, 2019 | 120.56 | 120.63 | 120.21 | 120.50 | 128,413 | -0.56(-0.46%) |
Dec 20, 2019 | 121.41 | 121.69 | 121.06 | 121.06 | 181,085 | -0.11(-0.09%) |
Dec 19, 2019 | 121.48 | 121.50 | 120.95 | 121.17 | 154,800 | -0.69(-0.57%) |
Dec 18, 2019 | 121.82 | 121.88 | 121.65 | 121.86 | 39,370 | -0.36(-0.29%) |
Dec 17, 2019 | 122.42 | 122.65 | 121.98 | 122.22 | 72,295 | -2.03(-1.63%) |
Dec 16, 2019 | 124.25 | 124.40 | 124.03 | 124.25 | 131,943 | +0.01(+0.01%) |
Dec 13, 2019 | 124.06 | 124.43 | 123.91 | 124.24 | 169,318 | +1.51(+1.23%) |
Dec 12, 2019 | 122.69 | 122.76 | 121.52 | 122.73 | 169,315 | -0.22(-0.18%) |
Dec 11, 2019 | 122.57 | 123.01 | 122.57 | 122.95 | 72,205 | +0.15(+0.13%) |
Dec 10, 2019 | 122.62 | 123.03 | 122.56 | 122.80 | 58,055 | +0.37(+0.31%) |
Dec 09, 2019 | 122.49 | 122.51 | 122.34 | 122.42 | 37,629 | +0.05(+0.04%) |
Dec 06, 2019 | 122.18 | 122.37 | 122.00 | 122.37 | 65,290 | -0.12(-0.10%) |
Dec 05, 2019 | 122.34 | 122.58 | 122.31 | 122.50 | 57,819 | +0.47(+0.39%) |
Dec 04, 2019 | 121.86 | 122.17 | 121.78 | 122.03 | 60,199 | +1.00(+0.83%) |
Dec 03, 2019 | 121.01 | 121.14 | 120.86 | 121.03 | 61,819 | +0.46(+0.38%) |
Dec 02, 2019 | 120.39 | 120.58 | 120.31 | 120.57 | 183,652 | +0.14(+0.12%) |
Nov 29, 2019 | 119.98 | 120.51 | 119.98 | 120.42 | 41,756 | +0.24(+0.20%) |
Nov 27, 2019 | 119.92 | 120.26 | 119.81 | 120.18 | 70,288 | +0.39(+0.33%) |
Nov 26, 2019 | 119.65 | 119.84 | 119.52 | 119.79 | 35,742 | -0.34(-0.28%) |
Nov 25, 2019 | 119.89 | 120.21 | 119.85 | 120.13 | 54,694 | +0.61(+0.51%) |
Nov 22, 2019 | 119.82 | 119.82 | 119.40 | 119.51 | 51,857 | -0.68(-0.57%) |
Nov 21, 2019 | 120.58 | 120.59 | 120.06 | 120.19 | 44,448 | -0.11(-0.09%) |
Nov 20, 2019 | 120.30 | 120.37 | 120.17 | 120.30 | 64,992 | -0.07(-0.06%) |
Nov 19, 2019 | 120.51 | 120.61 | 120.22 | 120.37 | 32,949 | -0.22(-0.18%) |
Nov 18, 2019 | 120.60 | 120.77 | 120.53 | 120.59 | 86,770 | +0.45(+0.38%) |
Nov 15, 2019 | 120.18 | 120.23 | 120.07 | 120.14 | 29,156 | +0.19(+0.16%) |
Nov 14, 2019 | 119.61 | 120.00 | 119.57 | 119.94 | 45,159 | +0.28(+0.23%) |
Nov 13, 2019 | 119.47 | 119.67 | 119.43 | 119.67 | 42,284 | +0.01(+0.01%) |
Nov 12, 2019 | 119.61 | 119.86 | 119.53 | 119.66 | 126,073 | -0.01(-0.01%) |
Nov 11, 2019 | 119.87 | 119.97 | 119.66 | 119.67 | 39,182 | +0.61(+0.52%) |
Nov 08, 2019 | 119.23 | 119.40 | 118.94 | 119.05 | 40,819 | -0.28(-0.23%) |
Nov 07, 2019 | 119.46 | 119.46 | 119.29 | 119.33 | 45,809 | -0.36(-0.30%) |
Nov 06, 2019 | 119.94 | 119.95 | 119.62 | 119.69 | 25,596 | -0.27(-0.22%) |
Nov 05, 2019 | 119.92 | 120.04 | 119.75 | 119.96 | 24,000 | +0.03(+0.02%) |
Nov 04, 2019 | 120.02 | 120.24 | 119.74 | 119.94 | 22,522 | -0.58(-0.48%) |
Nov 01, 2019 | 120.66 | 120.75 | 120.40 | 120.51 | 13,641 | -0.08(-0.06%) |
Oct 31, 2019 | 120.64 | 120.66 | 120.38 | 120.59 | 75,179 | +0.48(+0.40%) |
Oct 30, 2019 | 120.06 | 120.17 | 119.67 | 120.11 | 31,144 | +0.41(+0.35%) |
Oct 29, 2019 | 119.74 | 120.14 | 119.66 | 119.69 | 28,299 | -0.06(-0.05%) |
Oct 28, 2019 | 119.52 | 119.86 | 119.52 | 119.75 | 67,626 | +0.30(+0.25%) |
Oct 25, 2019 | 119.41 | 119.53 | 119.25 | 119.45 | 64,665 | -0.16(-0.14%) |
Oct 24, 2019 | 119.94 | 119.95 | 119.11 | 119.62 | 47,346 | -0.61(-0.51%) |
Oct 23, 2019 | 120.04 | 120.32 | 119.82 | 120.23 | 88,080 | +0.14(+0.12%) |
Oct 22, 2019 | 120.34 | 121.04 | 119.80 | 120.09 | 354,894 | -0.61(-0.50%) |
Oct 21, 2019 | 120.90 | 121.11 | 120.69 | 120.69 | 47,971 | +0.17(+0.14%) |
Oct 18, 2019 | 119.84 | 120.72 | 119.79 | 120.52 | 136,620 | +0.66(+0.55%) |
Oct 17, 2019 | 119.45 | 119.95 | 119.24 | 119.86 | 151,725 | +0.41(+0.35%) |
Oct 16, 2019 | 119.25 | 120.03 | 119.02 | 119.44 | 290,424 | +0.41(+0.35%) |
Oct 15, 2019 | 117.73 | 119.19 | 117.60 | 119.03 | 933,031 | +2.11(+1.81%) |
Oct 14, 2019 | 117.17 | 117.73 | 116.80 | 116.92 | 107,375 | -0.96(-0.81%) |
Oct 11, 2019 | 117.72 | 118.30 | 117.72 | 117.88 | 232,213 | +1.92(+1.66%) |
Oct 10, 2019 | 113.88 | 116.05 | 113.76 | 115.96 | 235,816 | +2.25(+1.98%) |
Oct 09, 2019 | 113.84 | 113.84 | 113.64 | 113.71 | 21,711 | -0.09(-0.08%) |
Oct 08, 2019 | 113.66 | 113.84 | 113.60 | 113.80 | 60,373 | -0.69(-0.60%) |
Oct 07, 2019 | 114.70 | 114.81 | 114.47 | 114.49 | 19,838 | -0.41(-0.36%) |
Oct 04, 2019 | 114.46 | 114.90 | 114.36 | 114.90 | 22,596 | -0.04(-0.03%) |
Oct 03, 2019 | 115.19 | 115.58 | 114.92 | 114.94 | 71,115 | +0.43(+0.38%) |
Oct 02, 2019 | 114.30 | 114.71 | 114.27 | 114.51 | 66,397 | -0.10(-0.08%) |