Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.41 | 125.17 | 123.41 | 124.49 | 646,986 | +0.89(+0.72%) |
Dec 30, 2019 | 123.47 | 124.06 | 122.67 | 123.60 | 402,677 | -0.33(-0.27%) |
Dec 27, 2019 | 124.14 | 124.45 | 123.21 | 123.93 | 329,286 | +0.45(+0.36%) |
Dec 26, 2019 | 123.47 | 123.68 | 122.92 | 123.48 | 275,943 | +0.17(+0.14%) |
Dec 24, 2019 | 123.28 | 123.59 | 122.67 | 123.31 | 226,994 | +0.43(+0.35%) |
Dec 23, 2019 | 124.46 | 124.61 | 122.65 | 122.89 | 598,245 | -0.56(-0.45%) |
Dec 20, 2019 | 122.40 | 123.82 | 121.09 | 123.45 | 1,782,108 | +1.53(+1.26%) |
Dec 19, 2019 | 121.79 | 122.42 | 121.34 | 121.91 | 508,311 | +0.14(+0.11%) |
Dec 18, 2019 | 122.76 | 122.82 | 120.73 | 121.77 | 602,715 | -0.68(-0.56%) |
Dec 17, 2019 | 122.09 | 123.96 | 121.78 | 122.45 | 767,971 | +0.44(+0.36%) |
Dec 16, 2019 | 123.28 | 123.88 | 121.94 | 122.02 | 845,913 | -0.26(-0.21%) |
Dec 13, 2019 | 122.98 | 124.54 | 121.83 | 122.28 | 717,112 | -0.70(-0.57%) |
Dec 12, 2019 | 122.00 | 123.18 | 121.06 | 122.98 | 854,630 | +1.17(+0.96%) |
Dec 11, 2019 | 122.79 | 123.26 | 121.05 | 121.81 | 947,022 | -1.19(-0.97%) |
Dec 10, 2019 | 122.62 | 123.29 | 121.70 | 123.01 | 704,245 | +0.43(+0.35%) |
Dec 09, 2019 | 121.16 | 123.03 | 121.07 | 122.57 | 1,184,277 | +1.67(+1.38%) |
Dec 06, 2019 | 121.89 | 123.43 | 119.90 | 120.90 | 23,614,390 | +0.30(+0.24%) |
Dec 05, 2019 | 118.05 | 120.66 | 117.96 | 120.61 | 1,751,918 | +1.36(+1.14%) |
Dec 04, 2019 | 118.46 | 121.66 | 118.38 | 119.24 | 1,978,974 | -0.02(-0.02%) |
Dec 03, 2019 | 119.83 | 122.00 | 118.73 | 119.26 | 2,086,686 | -2.82(-2.31%) |
Dec 02, 2019 | 125.30 | 125.83 | 121.78 | 122.08 | 1,108,584 | -3.48(-2.77%) |
Nov 29, 2019 | 127.84 | 127.84 | 125.44 | 125.56 | 279,233 | -2.62(-2.04%) |
Nov 27, 2019 | 127.76 | 128.24 | 127.04 | 128.18 | 926,963 | +1.01(+0.79%) |
Nov 26, 2019 | 125.71 | 127.69 | 125.27 | 127.18 | 915,201 | +1.47(+1.17%) |
Nov 25, 2019 | 124.32 | 127.02 | 124.32 | 125.71 | 678,256 | +1.47(+1.18%) |
Nov 22, 2019 | 125.52 | 125.60 | 124.19 | 124.24 | 660,852 | -0.56(-0.45%) |
Nov 21, 2019 | 125.90 | 126.55 | 124.02 | 124.80 | 638,631 | -0.45(-0.36%) |
Nov 20, 2019 | 126.75 | 127.27 | 124.89 | 125.25 | 597,988 | -1.89(-1.48%) |
Nov 19, 2019 | 127.05 | 127.91 | 126.10 | 127.13 | 687,904 | +0.59(+0.47%) |
Nov 18, 2019 | 126.00 | 127.04 | 125.38 | 126.55 | 659,915 | +0.11(+0.09%) |
Nov 15, 2019 | 128.45 | 128.68 | 126.09 | 126.43 | 762,780 | -1.41(-1.10%) |
Nov 14, 2019 | 126.98 | 127.93 | 126.75 | 127.84 | 416,909 | +0.34(+0.27%) |
Nov 13, 2019 | 127.67 | 127.76 | 125.83 | 127.50 | 573,380 | -0.72(-0.56%) |
Nov 12, 2019 | 128.04 | 129.27 | 127.61 | 128.22 | 475,549 | +0.17(+0.13%) |
Nov 11, 2019 | 126.68 | 128.22 | 125.73 | 128.04 | 484,814 | +0.79(+0.62%) |
Nov 08, 2019 | 127.44 | 128.28 | 126.95 | 127.26 | 370,632 | -0.16(-0.12%) |
Nov 07, 2019 | 127.25 | 128.98 | 126.85 | 127.42 | 709,846 | +0.84(+0.66%) |
Nov 06, 2019 | 125.93 | 126.69 | 125.02 | 126.58 | 643,193 | +0.57(+0.45%) |
Nov 05, 2019 | 125.33 | 126.28 | 125.10 | 126.01 | 572,265 | +1.27(+1.02%) |
Nov 04, 2019 | 123.75 | 125.31 | 122.69 | 124.74 | 721,626 | +1.45(+1.18%) |
Nov 01, 2019 | 120.36 | 123.37 | 119.37 | 123.29 | 543,055 | +3.96(+3.32%) |
Oct 31, 2019 | 121.08 | 121.08 | 118.69 | 119.33 | 772,387 | -2.18(-1.79%) |
Oct 30, 2019 | 123.62 | 123.64 | 119.97 | 121.50 | 818,774 | -2.47(-1.99%) |
Oct 29, 2019 | 122.80 | 125.36 | 122.34 | 123.98 | 814,363 | +1.18(+0.96%) |
Oct 28, 2019 | 123.35 | 123.91 | 121.75 | 122.80 | 638,953 | +0.51(+0.41%) |
Oct 25, 2019 | 118.14 | 122.97 | 118.14 | 122.29 | 924,979 | +1.81(+1.50%) |
Oct 24, 2019 | 118.11 | 122.29 | 115.99 | 120.48 | 1,404,637 | +0.56(+0.47%) |
Oct 23, 2019 | 118.31 | 119.99 | 117.59 | 119.92 | 984,561 | +1.27(+1.07%) |
Oct 22, 2019 | 117.93 | 118.67 | 116.73 | 118.65 | 621,742 | +0.75(+0.64%) |
Oct 21, 2019 | 117.94 | 119.16 | 117.12 | 117.89 | 685,485 | +0.89(+0.76%) |
Oct 18, 2019 | 115.62 | 117.58 | 115.43 | 117.00 | 773,003 | +1.39(+1.21%) |
Oct 17, 2019 | 115.14 | 116.78 | 114.82 | 115.61 | 624,872 | +0.55(+0.48%) |
Oct 16, 2019 | 113.10 | 116.14 | 113.10 | 115.06 | 842,604 | +1.64(+1.44%) |
Oct 15, 2019 | 111.12 | 114.39 | 111.11 | 113.42 | 740,069 | +1.19(+1.06%) |
Oct 14, 2019 | 112.07 | 113.23 | 111.23 | 112.22 | 334,167 | +0.16(+0.14%) |
Oct 11, 2019 | 110.39 | 113.17 | 110.39 | 112.07 | 709,527 | +2.81(+2.57%) |
Oct 10, 2019 | 108.17 | 110.74 | 108.17 | 109.26 | 399,969 | +0.86(+0.80%) |
Oct 09, 2019 | 106.86 | 109.01 | 106.85 | 108.39 | 498,352 | +2.37(+2.23%) |
Oct 08, 2019 | 106.54 | 108.06 | 105.83 | 106.03 | 599,222 | -1.85(-1.71%) |
Oct 07, 2019 | 106.49 | 108.50 | 105.64 | 107.87 | 896,946 | +1.21(+1.13%) |
Oct 04, 2019 | 107.20 | 108.33 | 106.13 | 106.67 | 553,889 | -0.09(-0.08%) |
Oct 03, 2019 | 106.09 | 107.04 | 103.68 | 106.75 | 701,533 | +0.75(+0.71%) |
Oct 02, 2019 | 107.94 | 108.00 | 105.23 | 106.00 | 925,965 | -2.47(-2.28%) |