Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.36 | 121.39 | 119.94 | 120.95 | 286,646 | +0.26(+0.21%) |
Dec 30, 2019 | 119.95 | 120.79 | 119.45 | 120.69 | 241,009 | +1.05(+0.88%) |
Dec 27, 2019 | 119.38 | 119.68 | 118.17 | 119.64 | 269,090 | +0.54(+0.46%) |
Dec 26, 2019 | 119.36 | 119.63 | 118.73 | 119.10 | 216,553 | +0.04(+0.03%) |
Dec 24, 2019 | 118.40 | 119.14 | 118.22 | 119.06 | 104,796 | +1.01(+0.85%) |
Dec 23, 2019 | 120.84 | 121.03 | 117.99 | 118.06 | 576,051 | -3.06(-2.53%) |
Dec 20, 2019 | 121.90 | 122.59 | 120.88 | 121.12 | 775,300 | -0.31(-0.26%) |
Dec 19, 2019 | 121.05 | 121.57 | 120.41 | 121.43 | 482,399 | -0.06(-0.05%) |
Dec 18, 2019 | 121.67 | 122.25 | 121.12 | 121.50 | 406,963 | -0.01(-0.01%) |
Dec 17, 2019 | 120.41 | 122.12 | 120.41 | 121.51 | 453,944 | +1.16(+0.97%) |
Dec 16, 2019 | 120.44 | 120.73 | 119.52 | 120.34 | 478,948 | +0.25(+0.21%) |
Dec 13, 2019 | 119.74 | 120.60 | 119.50 | 120.09 | 432,841 | -0.27(-0.22%) |
Dec 12, 2019 | 120.31 | 121.31 | 120.16 | 120.36 | 418,076 | +0.16(+0.13%) |
Dec 11, 2019 | 119.90 | 120.45 | 119.40 | 120.20 | 311,616 | +0.21(+0.18%) |
Dec 10, 2019 | 120.49 | 120.66 | 119.86 | 119.99 | 300,109 | -0.82(-0.68%) |
Dec 09, 2019 | 121.36 | 121.56 | 120.78 | 120.81 | 262,554 | -0.60(-0.49%) |
Dec 06, 2019 | 121.09 | 121.48 | 120.50 | 121.41 | 426,447 | +1.08(+0.90%) |
Dec 05, 2019 | 119.13 | 120.64 | 118.89 | 120.33 | 369,611 | +1.21(+1.01%) |
Dec 04, 2019 | 118.06 | 119.77 | 118.06 | 119.13 | 380,304 | +0.55(+0.47%) |
Dec 03, 2019 | 120.50 | 120.67 | 118.18 | 118.57 | 589,674 | -2.96(-2.44%) |
Dec 02, 2019 | 123.13 | 123.26 | 121.44 | 121.53 | 442,479 | -1.07(-0.87%) |
Nov 29, 2019 | 122.95 | 123.31 | 122.52 | 122.60 | 219,780 | -0.40(-0.32%) |
Nov 27, 2019 | 123.56 | 123.88 | 122.62 | 123.00 | 408,674 | -0.23(-0.19%) |
Nov 26, 2019 | 122.16 | 123.34 | 121.39 | 123.23 | 646,984 | +1.20(+0.98%) |
Nov 25, 2019 | 121.64 | 122.95 | 121.57 | 122.03 | 272,182 | +0.40(+0.33%) |
Nov 22, 2019 | 121.48 | 121.88 | 119.90 | 121.64 | 562,998 | +0.15(+0.12%) |
Nov 21, 2019 | 122.13 | 123.03 | 121.30 | 121.49 | 559,852 | -0.16(-0.13%) |
Nov 20, 2019 | 121.23 | 122.15 | 120.79 | 121.64 | 407,641 | +0.17(+0.14%) |
Nov 19, 2019 | 121.79 | 122.78 | 121.26 | 121.48 | 457,127 | -0.36(-0.29%) |
Nov 18, 2019 | 120.97 | 122.06 | 120.97 | 121.84 | 411,939 | +0.53(+0.44%) |
Nov 15, 2019 | 121.71 | 121.81 | 120.70 | 121.30 | 653,240 | +0.06(+0.05%) |
Nov 14, 2019 | 120.63 | 121.43 | 120.25 | 121.24 | 377,674 | +0.66(+0.55%) |
Nov 13, 2019 | 119.59 | 120.70 | 119.03 | 120.58 | 474,352 | +0.63(+0.53%) |
Nov 12, 2019 | 118.40 | 120.35 | 118.14 | 119.94 | 528,442 | +1.40(+1.19%) |
Nov 11, 2019 | 118.45 | 119.25 | 117.71 | 118.54 | 536,152 | -0.91(-0.76%) |
Nov 08, 2019 | 116.92 | 120.34 | 116.92 | 119.45 | 722,495 | +2.38(+2.03%) |
Nov 07, 2019 | 117.15 | 117.88 | 116.67 | 117.07 | 466,846 | -0.06(-0.05%) |
Nov 06, 2019 | 115.17 | 117.49 | 114.33 | 117.14 | 687,667 | +1.26(+1.09%) |
Nov 05, 2019 | 116.51 | 117.44 | 114.46 | 115.88 | 743,467 | -0.41(-0.36%) |
Nov 04, 2019 | 117.60 | 118.36 | 115.80 | 116.29 | 396,538 | -0.98(-0.84%) |
Nov 01, 2019 | 116.65 | 117.45 | 115.17 | 117.27 | 304,134 | +1.50(+1.29%) |
Oct 31, 2019 | 115.08 | 115.86 | 114.16 | 115.78 | 434,253 | +0.18(+0.16%) |
Oct 30, 2019 | 115.83 | 116.14 | 115.01 | 115.59 | 268,402 | -0.47(-0.40%) |
Oct 29, 2019 | 114.73 | 116.34 | 114.73 | 116.06 | 287,790 | +0.98(+0.85%) |
Oct 28, 2019 | 115.80 | 116.12 | 114.38 | 115.08 | 512,387 | -0.24(-0.21%) |
Oct 25, 2019 | 115.67 | 115.75 | 114.71 | 115.32 | 283,118 | -0.73(-0.62%) |
Oct 24, 2019 | 116.63 | 117.48 | 115.19 | 116.04 | 473,936 | -0.16(-0.13%) |
Oct 23, 2019 | 115.58 | 116.81 | 115.44 | 116.20 | 368,570 | +0.27(+0.23%) |
Oct 22, 2019 | 117.03 | 117.03 | 115.61 | 115.93 | 360,655 | -1.21(-1.03%) |
Oct 21, 2019 | 116.33 | 117.17 | 116.04 | 117.14 | 377,186 | +1.74(+1.50%) |
Oct 18, 2019 | 115.23 | 116.09 | 115.06 | 115.41 | 317,419 | -0.25(-0.21%) |
Oct 17, 2019 | 115.80 | 116.08 | 114.82 | 115.66 | 278,778 | +0.45(+0.39%) |
Oct 16, 2019 | 115.14 | 115.50 | 114.30 | 115.21 | 328,728 | -0.01(-0.01%) |
Oct 15, 2019 | 115.76 | 116.14 | 114.90 | 115.22 | 383,032 | -0.23(-0.20%) |
Oct 14, 2019 | 115.02 | 115.59 | 114.91 | 115.44 | 290,958 | -0.06(-0.06%) |
Oct 11, 2019 | 116.00 | 116.47 | 115.39 | 115.51 | 357,491 | +0.22(+0.19%) |
Oct 10, 2019 | 114.90 | 116.33 | 114.90 | 115.29 | 318,325 | +0.68(+0.59%) |
Oct 09, 2019 | 114.23 | 115.28 | 114.05 | 114.61 | 460,416 | +1.36(+1.20%) |
Oct 08, 2019 | 114.31 | 114.49 | 113.18 | 113.25 | 395,116 | -1.87(-1.63%) |
Oct 07, 2019 | 115.89 | 116.00 | 114.88 | 115.12 | 307,628 | -1.31(-1.13%) |
Oct 04, 2019 | 113.60 | 116.44 | 113.60 | 116.44 | 403,334 | +2.84(+2.50%) |
Oct 03, 2019 | 112.07 | 113.63 | 111.82 | 113.60 | 460,235 | +1.53(+1.37%) |
Oct 02, 2019 | 112.93 | 113.38 | 111.35 | 112.07 | 364,547 | -1.63(-1.44%) |