Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 128.50 | 129.56 | 127.01 | 127.86 | 836,700 | -1.05(-0.81%) |
Dec 30, 2019 | 125.50 | 129.83 | 125.50 | 128.91 | 978,471 | +3.48(+2.77%) |
Dec 27, 2019 | 123.12 | 126.16 | 122.82 | 125.43 | 859,500 | +2.78(+2.27%) |
Dec 26, 2019 | 123.15 | 123.40 | 121.38 | 122.65 | 1,234,450 | +0.14(+0.11%) |
Dec 24, 2019 | 121.85 | 123.42 | 121.85 | 122.51 | 328,500 | +0.47(+0.39%) |
Dec 23, 2019 | 124.00 | 125.76 | 121.38 | 122.04 | 1,055,720 | -3.09(-2.47%) |
Dec 20, 2019 | 124.64 | 126.09 | 124.03 | 125.13 | 1,135,000 | +0.86(+0.69%) |
Dec 19, 2019 | 122.20 | 124.28 | 121.30 | 124.27 | 631,853 | +1.82(+1.49%) |
Dec 18, 2019 | 122.56 | 124.21 | 122.01 | 122.45 | 877,824 | +0.44(+0.36%) |
Dec 17, 2019 | 120.59 | 122.28 | 118.36 | 122.01 | 934,244 | +1.88(+1.56%) |
Dec 16, 2019 | 124.01 | 124.82 | 119.97 | 120.13 | 1,292,436 | -3.73(-3.01%) |
Dec 13, 2019 | 126.11 | 126.31 | 122.82 | 123.86 | 1,023,300 | -1.88(-1.50%) |
Dec 12, 2019 | 120.80 | 125.99 | 119.59 | 125.74 | 1,640,499 | +4.79(+3.96%) |
Dec 11, 2019 | 119.07 | 121.54 | 118.57 | 120.95 | 802,353 | +1.92(+1.61%) |
Dec 10, 2019 | 120.75 | 121.90 | 118.32 | 119.03 | 1,138,555 | -1.52(-1.26%) |
Dec 09, 2019 | 123.49 | 123.63 | 120.22 | 120.55 | 1,432,604 | -3.65(-2.94%) |
Dec 06, 2019 | 124.89 | 125.59 | 122.89 | 124.20 | 1,773,400 | +0.53(+0.43%) |
Dec 05, 2019 | 124.54 | 128.12 | 120.60 | 123.67 | 4,170,456 | +5.61(+4.75%) |
Dec 04, 2019 | 117.78 | 119.63 | 116.78 | 118.06 | 3,183,555 | +2.04(+1.76%) |
Dec 03, 2019 | 119.09 | 119.09 | 115.33 | 116.02 | 1,509,042 | -4.66(-3.86%) |
Dec 02, 2019 | 124.13 | 124.93 | 120.59 | 120.68 | 1,103,622 | -3.03(-2.45%) |
Nov 29, 2019 | 124.00 | 125.50 | 122.43 | 123.71 | 438,200 | +0.06(+0.05%) |
Nov 27, 2019 | 124.53 | 124.53 | 121.30 | 123.65 | 801,800 | +0.44(+0.36%) |
Nov 26, 2019 | 121.70 | 126.64 | 120.00 | 123.21 | 1,390,959 | -1.27(-1.02%) |
Nov 25, 2019 | 125.34 | 126.42 | 123.94 | 124.48 | 828,100 | -0.59(-0.47%) |
Nov 22, 2019 | 124.79 | 126.34 | 123.86 | 125.07 | 855,100 | +0.67(+0.54%) |
Nov 21, 2019 | 124.24 | 124.96 | 122.88 | 124.40 | 747,342 | +0.82(+0.66%) |
Nov 20, 2019 | 121.36 | 123.89 | 120.50 | 123.58 | 1,027,937 | +2.41(+1.99%) |
Nov 19, 2019 | 123.42 | 123.76 | 118.86 | 121.17 | 973,789 | -2.56(-2.07%) |
Nov 18, 2019 | 122.50 | 124.64 | 121.00 | 123.73 | 2,072,705 | +4.09(+3.42%) |
Nov 15, 2019 | 125.27 | 125.40 | 118.06 | 119.64 | 2,155,800 | -4.69(-3.77%) |
Nov 14, 2019 | 122.51 | 125.70 | 121.06 | 124.33 | 453,459 | +1.55(+1.26%) |
Nov 13, 2019 | 122.36 | 122.80 | 120.76 | 122.78 | 485,719 | -0.37(-0.30%) |
Nov 12, 2019 | 123.91 | 124.49 | 122.25 | 123.15 | 617,690 | -1.12(-0.90%) |
Nov 11, 2019 | 125.53 | 126.39 | 122.22 | 124.27 | 501,822 | -2.69(-2.12%) |
Nov 08, 2019 | 130.08 | 130.08 | 126.02 | 126.96 | 612,800 | -3.04(-2.34%) |
Nov 07, 2019 | 128.19 | 130.54 | 127.59 | 130.00 | 969,702 | +3.18(+2.51%) |
Nov 06, 2019 | 127.71 | 128.76 | 126.30 | 126.82 | 435,754 | -2.11(-1.64%) |
Nov 05, 2019 | 128.74 | 130.84 | 128.03 | 128.93 | 477,943 | +1.62(+1.27%) |
Nov 04, 2019 | 127.64 | 129.37 | 126.87 | 127.31 | 561,679 | +0.88(+0.70%) |
Nov 01, 2019 | 126.09 | 128.99 | 125.70 | 126.43 | 366,300 | +1.32(+1.06%) |
Oct 31, 2019 | 126.34 | 126.53 | 124.51 | 125.11 | 445,350 | -1.68(-1.33%) |
Oct 30, 2019 | 127.28 | 128.32 | 124.50 | 126.79 | 422,141 | -0.17(-0.13%) |
Oct 29, 2019 | 129.94 | 129.94 | 126.83 | 126.96 | 453,175 | -3.00(-2.31%) |
Oct 28, 2019 | 130.40 | 132.24 | 129.92 | 129.96 | 425,915 | +0.49(+0.38%) |
Oct 25, 2019 | 128.36 | 130.63 | 128.08 | 129.47 | 373,300 | +0.11(+0.09%) |
Oct 24, 2019 | 126.95 | 129.49 | 125.53 | 129.36 | 552,423 | +2.94(+2.33%) |
Oct 23, 2019 | 129.56 | 129.56 | 125.71 | 126.42 | 593,425 | -2.95(-2.28%) |
Oct 22, 2019 | 131.56 | 132.00 | 129.00 | 129.37 | 524,932 | -2.23(-1.69%) |
Oct 21, 2019 | 134.20 | 134.20 | 130.77 | 131.60 | 657,413 | -2.03(-1.52%) |
Oct 18, 2019 | 132.06 | 134.12 | 130.66 | 133.63 | 738,100 | +0.52(+0.39%) |
Oct 17, 2019 | 134.81 | 135.00 | 131.75 | 133.11 | 887,122 | +0.23(+0.17%) |
Oct 16, 2019 | 131.15 | 133.92 | 130.27 | 132.88 | 667,772 | +1.04(+0.79%) |
Oct 15, 2019 | 130.13 | 133.00 | 130.00 | 131.84 | 736,935 | +2.48(+1.92%) |
Oct 14, 2019 | 129.31 | 129.59 | 127.03 | 129.36 | 643,819 | -0.79(-0.61%) |
Oct 11, 2019 | 128.00 | 132.25 | 126.67 | 130.15 | 936,000 | +4.50(+3.58%) |
Oct 10, 2019 | 123.26 | 126.38 | 121.92 | 125.65 | 386,042 | +2.01(+1.63%) |
Oct 09, 2019 | 124.03 | 124.91 | 123.04 | 123.64 | 369,568 | +0.38(+0.31%) |
Oct 08, 2019 | 124.46 | 124.65 | 122.91 | 123.26 | 526,519 | -2.37(-1.89%) |
Oct 07, 2019 | 126.73 | 127.53 | 125.47 | 125.63 | 416,691 | -1.46(-1.15%) |
Oct 04, 2019 | 126.10 | 129.00 | 125.47 | 127.09 | 492,000 | +2.76(+2.22%) |
Oct 03, 2019 | 123.82 | 124.79 | 119.84 | 124.33 | 816,732 | +0.25(+0.20%) |
Oct 02, 2019 | 126.41 | 126.41 | 122.64 | 124.08 | 857,333 | -3.41(-2.67%) |