Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.50 | 121.77 | 120.30 | 120.93 | 349,200 | +0.02(+0.02%) |
Dec 30, 2019 | 121.63 | 121.94 | 119.43 | 120.91 | 248,447 | -1.00(-0.82%) |
Dec 27, 2019 | 122.02 | 122.85 | 120.55 | 121.91 | 227,100 | -0.10(-0.08%) |
Dec 26, 2019 | 122.65 | 123.25 | 121.63 | 122.01 | 199,873 | -0.56(-0.46%) |
Dec 24, 2019 | 122.41 | 122.87 | 121.52 | 122.57 | 80,800 | +0.03(+0.02%) |
Dec 23, 2019 | 121.54 | 122.59 | 120.74 | 122.54 | 273,448 | +1.67(+1.38%) |
Dec 20, 2019 | 121.53 | 121.87 | 120.16 | 120.87 | 364,300 | -0.03(-0.02%) |
Dec 19, 2019 | 119.58 | 121.27 | 118.97 | 120.90 | 311,768 | +1.46(+1.22%) |
Dec 18, 2019 | 120.64 | 121.44 | 118.90 | 119.44 | 301,704 | -1.81(-1.49%) |
Dec 17, 2019 | 120.43 | 121.34 | 119.66 | 121.25 | 386,335 | +0.96(+0.80%) |
Dec 16, 2019 | 119.97 | 120.91 | 119.69 | 120.29 | 327,046 | +1.16(+0.97%) |
Dec 13, 2019 | 118.68 | 120.45 | 118.50 | 119.13 | 370,600 | +0.01(+0.01%) |
Dec 12, 2019 | 118.47 | 119.86 | 117.42 | 119.12 | 282,393 | +0.54(+0.46%) |
Dec 11, 2019 | 117.91 | 118.98 | 116.19 | 118.58 | 353,388 | +0.32(+0.27%) |
Dec 10, 2019 | 119.57 | 119.96 | 118.10 | 118.26 | 360,053 | -1.71(-1.43%) |
Dec 09, 2019 | 121.63 | 121.80 | 119.70 | 119.97 | 375,095 | -2.20(-1.80%) |
Dec 06, 2019 | 121.07 | 122.84 | 120.79 | 122.17 | 352,400 | +1.93(+1.61%) |
Dec 05, 2019 | 121.68 | 121.69 | 119.66 | 120.24 | 328,579 | -0.93(-0.77%) |
Dec 04, 2019 | 123.00 | 123.93 | 121.13 | 121.17 | 296,015 | -1.34(-1.09%) |
Dec 03, 2019 | 120.70 | 122.70 | 117.49 | 122.51 | 273,387 | +0.02(+0.02%) |
Dec 02, 2019 | 125.50 | 125.81 | 121.88 | 122.49 | 384,725 | -2.91(-2.32%) |
Nov 29, 2019 | 125.66 | 126.45 | 125.07 | 125.40 | 188,200 | -0.54(-0.43%) |
Nov 27, 2019 | 125.96 | 126.51 | 124.44 | 125.94 | 245,900 | +0.44(+0.35%) |
Nov 26, 2019 | 123.70 | 125.60 | 123.64 | 125.50 | 427,809 | +2.24(+1.82%) |
Nov 25, 2019 | 120.72 | 123.33 | 120.38 | 123.26 | 327,502 | +3.48(+2.91%) |
Nov 22, 2019 | 120.46 | 120.87 | 118.62 | 119.78 | 278,100 | -0.51(-0.42%) |
Nov 21, 2019 | 120.82 | 121.05 | 119.77 | 120.29 | 281,300 | -0.54(-0.45%) |
Nov 20, 2019 | 120.14 | 122.97 | 120.14 | 120.83 | 729,862 | +0.65(+0.54%) |
Nov 19, 2019 | 119.79 | 120.75 | 118.88 | 120.18 | 678,913 | +0.95(+0.80%) |
Nov 18, 2019 | 118.72 | 119.78 | 118.03 | 119.23 | 365,228 | +0.51(+0.43%) |
Nov 15, 2019 | 118.06 | 118.89 | 116.73 | 118.72 | 335,500 | +0.86(+0.73%) |
Nov 14, 2019 | 117.87 | 119.16 | 116.67 | 117.86 | 249,888 | -0.15(-0.13%) |
Nov 13, 2019 | 118.90 | 119.38 | 117.25 | 118.01 | 258,000 | -1.07(-0.90%) |
Nov 12, 2019 | 117.38 | 119.83 | 117.15 | 119.08 | 377,406 | +2.14(+1.83%) |
Nov 11, 2019 | 115.30 | 117.84 | 114.64 | 116.94 | 345,965 | +1.81(+1.57%) |
Nov 08, 2019 | 115.16 | 116.18 | 114.39 | 115.13 | 472,200 | -0.31(-0.27%) |
Nov 07, 2019 | 116.05 | 117.18 | 114.76 | 115.44 | 216,141 | -0.29(-0.25%) |
Nov 06, 2019 | 117.78 | 117.78 | 115.30 | 115.73 | 341,633 | -1.53(-1.30%) |
Nov 05, 2019 | 116.10 | 117.52 | 115.77 | 117.26 | 420,176 | +1.14(+0.98%) |
Nov 04, 2019 | 114.94 | 117.42 | 114.26 | 116.12 | 347,527 | +1.00(+0.87%) |
Nov 01, 2019 | 115.47 | 117.40 | 114.05 | 115.12 | 407,000 | +0.01(+0.01%) |
Oct 31, 2019 | 114.05 | 118.96 | 113.73 | 115.11 | 771,892 | -3.50(-2.95%) |
Oct 30, 2019 | 115.57 | 119.40 | 114.52 | 118.61 | 466,967 | +3.09(+2.67%) |
Oct 29, 2019 | 116.23 | 117.96 | 115.11 | 115.52 | 342,964 | -0.53(-0.46%) |
Oct 28, 2019 | 116.82 | 117.36 | 115.54 | 116.05 | 277,635 | +0.23(+0.20%) |
Oct 25, 2019 | 115.71 | 116.86 | 115.12 | 115.82 | 282,000 | -0.21(-0.18%) |
Oct 24, 2019 | 115.00 | 116.08 | 113.98 | 116.03 | 351,388 | +1.90(+1.66%) |
Oct 23, 2019 | 113.62 | 115.80 | 113.00 | 114.13 | 345,822 | +0.77(+0.68%) |
Oct 22, 2019 | 116.72 | 118.10 | 113.20 | 113.36 | 376,333 | -3.38(-2.90%) |
Oct 21, 2019 | 117.39 | 118.53 | 115.75 | 116.74 | 299,155 | +0.13(+0.11%) |
Oct 18, 2019 | 119.15 | 119.36 | 114.76 | 116.61 | 434,300 | -3.02(-2.52%) |
Oct 17, 2019 | 118.31 | 120.16 | 117.62 | 119.63 | 507,711 | +1.97(+1.67%) |
Oct 16, 2019 | 121.83 | 121.83 | 117.58 | 117.66 | 541,356 | -4.69(-3.83%) |
Oct 15, 2019 | 121.82 | 123.78 | 121.82 | 122.35 | 321,852 | +0.83(+0.68%) |
Oct 14, 2019 | 120.94 | 122.21 | 120.57 | 121.52 | 243,040 | -0.03(-0.02%) |
Oct 11, 2019 | 121.68 | 123.79 | 121.15 | 121.55 | 265,000 | +0.83(+0.69%) |
Oct 10, 2019 | 120.60 | 121.70 | 119.87 | 120.72 | 473,696 | -0.36(-0.30%) |
Oct 09, 2019 | 121.50 | 122.34 | 120.52 | 121.08 | 248,806 | +0.80(+0.67%) |
Oct 08, 2019 | 121.51 | 122.36 | 118.28 | 120.28 | 641,610 | -1.43(-1.17%) |
Oct 07, 2019 | 121.31 | 122.56 | 120.91 | 121.71 | 451,193 | +0.04(+0.03%) |
Oct 04, 2019 | 121.04 | 122.85 | 121.04 | 121.67 | 272,700 | +0.56(+0.46%) |
Oct 03, 2019 | 117.52 | 121.24 | 116.56 | 121.11 | 413,317 | +3.99(+3.41%) |
Oct 02, 2019 | 119.90 | 120.25 | 116.26 | 117.12 | 819,726 | -3.90(-3.22%) |