Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 119.83 | 120.85 | 119.41 | 120.42 | 287,922 | +0.26(+0.21%) |
Dec 30, 2019 | 119.42 | 120.25 | 118.92 | 120.16 | 242,082 | +1.05(+0.88%) |
Dec 27, 2019 | 118.85 | 119.15 | 117.65 | 119.11 | 270,287 | +0.54(+0.46%) |
Dec 26, 2019 | 118.84 | 119.10 | 118.20 | 118.57 | 217,516 | +0.04(+0.03%) |
Dec 24, 2019 | 117.87 | 118.61 | 117.70 | 118.53 | 105,263 | +1.00(+0.85%) |
Dec 23, 2019 | 120.31 | 120.49 | 117.47 | 117.53 | 578,614 | -3.05(-2.53%) |
Dec 20, 2019 | 121.36 | 122.05 | 120.34 | 120.58 | 778,750 | -0.31(-0.26%) |
Dec 19, 2019 | 120.52 | 121.03 | 119.88 | 120.89 | 484,546 | -0.06(-0.05%) |
Dec 18, 2019 | 121.13 | 121.71 | 120.58 | 120.96 | 408,774 | -0.01(-0.01%) |
Dec 17, 2019 | 119.88 | 121.58 | 119.88 | 120.97 | 455,964 | +1.16(+0.97%) |
Dec 16, 2019 | 119.90 | 120.20 | 118.99 | 119.81 | 481,079 | +0.25(+0.21%) |
Dec 13, 2019 | 119.21 | 120.07 | 118.97 | 119.56 | 434,768 | -0.27(-0.22%) |
Dec 12, 2019 | 119.77 | 120.78 | 119.63 | 119.83 | 419,936 | +0.16(+0.13%) |
Dec 11, 2019 | 119.37 | 119.92 | 118.87 | 119.67 | 313,003 | +0.21(+0.18%) |
Dec 10, 2019 | 119.96 | 120.12 | 119.32 | 119.46 | 301,445 | -0.82(-0.68%) |
Dec 09, 2019 | 120.82 | 121.02 | 120.24 | 120.28 | 263,722 | -0.60(-0.49%) |
Dec 06, 2019 | 120.56 | 120.94 | 119.97 | 120.88 | 428,345 | +1.08(+0.90%) |
Dec 05, 2019 | 118.60 | 120.11 | 118.37 | 119.80 | 371,256 | +1.20(+1.01%) |
Dec 04, 2019 | 117.53 | 119.24 | 117.53 | 118.60 | 381,997 | +0.55(+0.47%) |
Dec 03, 2019 | 119.97 | 120.13 | 117.66 | 118.05 | 592,298 | -2.95(-2.44%) |
Dec 02, 2019 | 122.58 | 122.71 | 120.90 | 121.00 | 444,448 | -1.07(-0.87%) |
Nov 29, 2019 | 122.41 | 122.77 | 121.98 | 122.06 | 220,758 | -0.39(-0.32%) |
Nov 27, 2019 | 123.02 | 123.33 | 122.08 | 122.46 | 410,493 | -0.23(-0.19%) |
Nov 26, 2019 | 121.62 | 122.80 | 120.85 | 122.69 | 649,863 | +1.19(+0.98%) |
Nov 25, 2019 | 121.10 | 122.40 | 121.03 | 121.49 | 273,393 | +0.40(+0.33%) |
Nov 22, 2019 | 120.94 | 121.33 | 119.37 | 121.10 | 565,503 | +0.15(+0.12%) |
Nov 21, 2019 | 121.59 | 122.49 | 120.77 | 120.95 | 562,343 | -0.16(-0.13%) |
Nov 20, 2019 | 120.69 | 121.61 | 120.25 | 121.11 | 409,455 | +0.17(+0.14%) |
Nov 19, 2019 | 121.25 | 122.24 | 120.72 | 120.94 | 459,161 | -0.36(-0.29%) |
Nov 18, 2019 | 120.44 | 121.52 | 120.44 | 121.30 | 413,772 | +0.53(+0.44%) |
Nov 15, 2019 | 121.17 | 121.27 | 120.16 | 120.77 | 656,147 | +0.06(+0.05%) |
Nov 14, 2019 | 120.10 | 120.89 | 119.72 | 120.70 | 379,354 | +0.66(+0.55%) |
Nov 13, 2019 | 119.06 | 120.16 | 118.50 | 120.04 | 476,463 | +0.63(+0.53%) |
Nov 12, 2019 | 117.88 | 119.82 | 117.62 | 119.41 | 530,793 | +1.40(+1.19%) |
Nov 11, 2019 | 117.92 | 118.72 | 117.19 | 118.02 | 538,538 | -0.91(-0.76%) |
Nov 08, 2019 | 116.41 | 119.81 | 116.41 | 118.92 | 725,710 | +2.37(+2.03%) |
Nov 07, 2019 | 116.63 | 117.36 | 116.15 | 116.55 | 468,924 | -0.06(-0.05%) |
Nov 06, 2019 | 114.66 | 116.97 | 113.83 | 116.62 | 690,728 | +1.25(+1.09%) |
Nov 05, 2019 | 115.99 | 116.92 | 113.95 | 115.36 | 746,775 | -0.41(-0.36%) |
Nov 04, 2019 | 117.08 | 117.83 | 115.29 | 115.78 | 398,303 | -0.98(-0.84%) |
Nov 01, 2019 | 116.13 | 116.93 | 114.66 | 116.75 | 305,487 | +1.49(+1.29%) |
Oct 31, 2019 | 114.57 | 115.34 | 113.65 | 115.26 | 436,185 | +0.18(+0.16%) |
Oct 30, 2019 | 115.32 | 115.63 | 114.50 | 115.08 | 269,596 | -0.47(-0.40%) |
Oct 29, 2019 | 114.22 | 115.83 | 114.22 | 115.55 | 289,071 | +0.98(+0.85%) |
Oct 28, 2019 | 115.29 | 115.61 | 113.87 | 114.57 | 514,667 | -0.24(-0.21%) |
Oct 25, 2019 | 115.16 | 115.23 | 114.20 | 114.81 | 284,378 | -0.72(-0.62%) |
Oct 24, 2019 | 116.11 | 116.96 | 114.68 | 115.53 | 476,045 | -0.16(-0.13%) |
Oct 23, 2019 | 115.07 | 116.30 | 114.92 | 115.68 | 370,211 | +0.27(+0.23%) |
Oct 22, 2019 | 116.51 | 116.51 | 115.10 | 115.42 | 362,260 | -1.21(-1.03%) |
Oct 21, 2019 | 115.81 | 116.65 | 115.53 | 116.62 | 378,864 | +1.73(+1.50%) |
Oct 18, 2019 | 114.72 | 115.57 | 114.55 | 114.90 | 318,831 | -0.25(-0.21%) |
Oct 17, 2019 | 115.29 | 115.56 | 114.31 | 115.14 | 280,019 | +0.45(+0.39%) |
Oct 16, 2019 | 114.63 | 114.99 | 113.79 | 114.70 | 330,191 | -0.01(-0.01%) |
Oct 15, 2019 | 115.24 | 115.63 | 114.39 | 114.70 | 384,737 | -0.23(-0.20%) |
Oct 14, 2019 | 114.51 | 115.08 | 114.40 | 114.93 | 292,253 | -0.06(-0.06%) |
Oct 11, 2019 | 115.49 | 115.96 | 114.88 | 115.00 | 359,081 | +0.22(+0.19%) |
Oct 10, 2019 | 114.39 | 115.81 | 114.39 | 114.78 | 319,741 | +0.68(+0.59%) |
Oct 09, 2019 | 113.73 | 114.77 | 113.54 | 114.10 | 462,465 | +1.35(+1.20%) |
Oct 08, 2019 | 113.80 | 113.98 | 112.67 | 112.75 | 396,874 | -1.87(-1.63%) |
Oct 07, 2019 | 115.37 | 115.49 | 114.37 | 114.61 | 308,997 | -1.31(-1.13%) |
Oct 04, 2019 | 113.10 | 115.92 | 113.10 | 115.92 | 405,129 | +2.83(+2.50%) |
Oct 03, 2019 | 111.57 | 113.12 | 111.32 | 113.10 | 462,283 | +1.53(+1.37%) |
Oct 02, 2019 | 112.43 | 112.88 | 110.86 | 111.57 | 366,169 | -1.63(-1.44%) |