Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 122.77 | 123.97 | 122.57 | 122.78 | 155,254 | +0.01(+0.01%) |
Dec 30, 2019 | 123.49 | 123.62 | 122.25 | 122.77 | 167,643 | -0.08(-0.06%) |
Dec 27, 2019 | 124.27 | 124.27 | 122.79 | 122.84 | 187,900 | -1.35(-1.09%) |
Dec 26, 2019 | 125.17 | 125.25 | 123.94 | 124.20 | 112,309 | -0.57(-0.46%) |
Dec 24, 2019 | 124.79 | 125.31 | 124.70 | 124.77 | 48,171 | -0.23(-0.19%) |
Dec 23, 2019 | 125.61 | 125.61 | 124.28 | 125.01 | 170,462 | -0.49(-0.39%) |
Dec 20, 2019 | 127.55 | 127.66 | 125.39 | 125.50 | 619,528 | -1.40(-1.10%) |
Dec 19, 2019 | 127.17 | 127.17 | 126.31 | 126.90 | 165,419 | -0.37(-0.29%) |
Dec 18, 2019 | 129.17 | 129.21 | 127.10 | 127.26 | 161,254 | -1.35(-1.05%) |
Dec 17, 2019 | 128.90 | 129.65 | 128.55 | 128.62 | 172,082 | -0.54(-0.42%) |
Dec 16, 2019 | 129.10 | 129.82 | 128.83 | 129.15 | 208,855 | +0.73(+0.57%) |
Dec 13, 2019 | 128.05 | 129.51 | 127.28 | 128.42 | 205,977 | +0.06(+0.04%) |
Dec 12, 2019 | 127.72 | 129.62 | 127.17 | 128.36 | 302,057 | +0.99(+0.78%) |
Dec 11, 2019 | 126.77 | 127.53 | 126.38 | 127.38 | 134,801 | +0.17(+0.13%) |
Dec 10, 2019 | 127.05 | 127.44 | 126.84 | 127.21 | 131,320 | -0.08(-0.06%) |
Dec 09, 2019 | 127.07 | 127.76 | 126.61 | 127.28 | 140,277 | -0.31(-0.24%) |
Dec 06, 2019 | 128.05 | 128.39 | 127.35 | 127.59 | 213,421 | +1.30(+1.03%) |
Dec 05, 2019 | 125.56 | 127.04 | 125.49 | 126.30 | 161,048 | +1.04(+0.83%) |
Dec 04, 2019 | 123.70 | 126.28 | 123.50 | 125.25 | 212,464 | +2.55(+2.08%) |
Dec 03, 2019 | 124.05 | 124.13 | 121.90 | 122.70 | 113,880 | -3.16(-2.51%) |
Dec 02, 2019 | 126.33 | 126.40 | 124.97 | 125.86 | 164,993 | +0.00(+0.00%) |
Nov 29, 2019 | 126.02 | 127.79 | 125.42 | 125.86 | 106,551 | -0.25(-0.19%) |
Nov 27, 2019 | 125.04 | 126.22 | 124.40 | 126.11 | 85,815 | +1.67(+1.34%) |
Nov 26, 2019 | 124.23 | 124.81 | 123.78 | 124.44 | 123,185 | +0.07(+0.06%) |
Nov 25, 2019 | 122.88 | 124.80 | 122.88 | 124.37 | 120,162 | +1.52(+1.24%) |
Nov 22, 2019 | 122.79 | 123.63 | 122.26 | 122.84 | 104,956 | +0.17(+0.14%) |
Nov 21, 2019 | 124.03 | 124.03 | 122.42 | 122.67 | 118,372 | -1.01(-0.81%) |
Nov 20, 2019 | 123.17 | 124.91 | 123.17 | 123.68 | 193,718 | -0.11(-0.09%) |
Nov 19, 2019 | 123.08 | 124.81 | 122.97 | 123.79 | 154,708 | +0.83(+0.67%) |
Nov 18, 2019 | 122.17 | 123.40 | 121.80 | 122.97 | 109,522 | +0.45(+0.37%) |
Nov 15, 2019 | 122.76 | 123.71 | 122.12 | 122.52 | 131,989 | +0.39(+0.32%) |
Nov 14, 2019 | 120.05 | 122.14 | 120.05 | 122.12 | 152,432 | +1.50(+1.24%) |
Nov 13, 2019 | 121.02 | 121.02 | 119.22 | 120.62 | 137,517 | -1.27(-1.04%) |
Nov 12, 2019 | 121.57 | 122.11 | 121.00 | 121.89 | 216,093 | +0.67(+0.56%) |
Nov 11, 2019 | 120.60 | 121.90 | 120.15 | 121.21 | 265,840 | -0.45(-0.37%) |
Nov 08, 2019 | 121.15 | 121.88 | 119.95 | 121.66 | 105,122 | +0.67(+0.55%) |
Nov 07, 2019 | 121.93 | 122.40 | 120.19 | 121.00 | 170,101 | -0.23(-0.19%) |
Nov 06, 2019 | 120.61 | 121.23 | 120.30 | 121.23 | 139,296 | +0.28(+0.23%) |
Nov 05, 2019 | 120.51 | 121.27 | 120.14 | 120.95 | 108,519 | +0.46(+0.38%) |
Nov 04, 2019 | 120.48 | 121.13 | 120.12 | 120.49 | 146,385 | +0.89(+0.74%) |
Nov 01, 2019 | 119.07 | 120.68 | 118.96 | 119.60 | 116,530 | +1.25(+1.05%) |
Oct 31, 2019 | 119.87 | 119.87 | 117.35 | 118.35 | 144,692 | -2.05(-1.70%) |
Oct 30, 2019 | 120.34 | 120.87 | 119.44 | 120.40 | 133,955 | -0.80(-0.66%) |
Oct 29, 2019 | 119.72 | 121.24 | 119.49 | 121.19 | 161,898 | +1.31(+1.10%) |
Oct 28, 2019 | 118.73 | 120.44 | 118.73 | 119.88 | 142,772 | +1.92(+1.63%) |
Oct 25, 2019 | 118.18 | 118.65 | 117.39 | 117.96 | 89,556 | -0.23(-0.19%) |
Oct 24, 2019 | 118.16 | 118.59 | 117.64 | 118.18 | 87,479 | +0.23(+0.20%) |
Oct 23, 2019 | 117.59 | 118.52 | 117.27 | 117.95 | 85,569 | -0.05(-0.04%) |
Oct 22, 2019 | 117.54 | 118.50 | 116.80 | 118.00 | 103,733 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.34 | 116.92 | 117.89 | 100,493 | +2.03(+1.75%) |
Oct 18, 2019 | 115.84 | 116.76 | 115.70 | 115.86 | 136,040 | -0.51(-0.44%) |
Oct 17, 2019 | 117.01 | 117.01 | 115.64 | 116.37 | 128,952 | +0.19(+0.16%) |
Oct 16, 2019 | 115.65 | 117.86 | 115.42 | 116.18 | 229,075 | +0.19(+0.16%) |
Oct 15, 2019 | 114.11 | 116.50 | 114.11 | 116.00 | 171,791 | +2.06(+1.81%) |
Oct 14, 2019 | 113.50 | 114.18 | 112.82 | 113.93 | 176,696 | -0.21(-0.18%) |
Oct 11, 2019 | 114.37 | 116.25 | 114.04 | 114.14 | 133,268 | +1.31(+1.16%) |
Oct 10, 2019 | 111.96 | 113.65 | 111.41 | 112.83 | 152,275 | +1.13(+1.02%) |
Oct 09, 2019 | 111.28 | 112.07 | 111.02 | 111.69 | 216,166 | +1.44(+1.30%) |
Oct 08, 2019 | 111.99 | 112.48 | 110.26 | 110.26 | 265,835 | -3.02(-2.67%) |
Oct 07, 2019 | 114.29 | 115.59 | 112.82 | 113.28 | 466,468 | -1.58(-1.38%) |
Oct 04, 2019 | 112.46 | 115.03 | 112.30 | 114.86 | 150,860 | +2.47(+2.19%) |
Oct 03, 2019 | 111.23 | 112.43 | 109.73 | 112.39 | 245,938 | +0.38(+0.33%) |
Oct 02, 2019 | 114.28 | 114.91 | 111.52 | 112.02 | 192,799 | -3.32(-2.88%) |