Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 127.46 | 128.01 | 126.92 | 127.79 | 1,168,795 | +0.14(+0.11%) |
Dec 30, 2019 | 128.97 | 129.05 | 127.27 | 127.65 | 975,595 | -1.00(-0.78%) |
Dec 27, 2019 | 128.80 | 128.88 | 127.82 | 128.66 | 1,342,276 | +0.21(+0.17%) |
Dec 26, 2019 | 128.60 | 128.60 | 127.76 | 128.44 | 962,542 | +0.11(+0.08%) |
Dec 24, 2019 | 127.65 | 128.49 | 126.76 | 128.34 | 458,196 | +0.53(+0.42%) |
Dec 23, 2019 | 128.13 | 128.47 | 126.86 | 127.81 | 1,690,565 | -0.30(-0.23%) |
Dec 20, 2019 | 124.92 | 128.92 | 124.53 | 128.11 | 5,510,272 | +3.80(+3.06%) |
Dec 19, 2019 | 123.23 | 124.45 | 123.06 | 124.30 | 2,129,150 | +1.69(+1.38%) |
Dec 18, 2019 | 122.77 | 123.23 | 122.20 | 122.61 | 2,852,539 | -0.11(-0.09%) |
Dec 17, 2019 | 122.35 | 122.97 | 120.92 | 122.72 | 2,066,076 | +0.62(+0.51%) |
Dec 16, 2019 | 120.69 | 122.14 | 120.08 | 122.10 | 1,440,726 | +1.94(+1.62%) |
Dec 13, 2019 | 119.68 | 120.32 | 118.90 | 120.16 | 1,170,452 | +0.12(+0.10%) |
Dec 12, 2019 | 119.43 | 120.69 | 119.14 | 120.04 | 2,114,731 | +0.74(+0.62%) |
Dec 11, 2019 | 118.95 | 119.44 | 118.58 | 119.30 | 1,867,335 | +0.75(+0.64%) |
Dec 10, 2019 | 117.79 | 118.76 | 117.40 | 118.55 | 2,120,134 | +1.50(+1.28%) |
Dec 09, 2019 | 117.30 | 117.79 | 116.47 | 117.05 | 1,626,862 | -0.47(-0.40%) |
Dec 06, 2019 | 116.83 | 117.72 | 116.74 | 117.52 | 2,472,336 | +1.56(+1.34%) |
Dec 05, 2019 | 115.09 | 116.11 | 113.93 | 115.97 | 2,870,031 | +0.36(+0.31%) |
Dec 04, 2019 | 116.84 | 117.72 | 115.51 | 115.61 | 2,658,122 | -0.76(-0.66%) |
Dec 03, 2019 | 115.52 | 116.63 | 115.15 | 116.38 | 2,534,609 | +0.60(+0.52%) |
Dec 02, 2019 | 116.70 | 117.31 | 114.71 | 115.78 | 2,123,634 | -0.59(-0.51%) |
Nov 29, 2019 | 117.11 | 117.62 | 115.96 | 116.36 | 1,102,406 | -1.07(-0.91%) |
Nov 27, 2019 | 117.93 | 118.68 | 116.77 | 117.44 | 1,494,835 | -0.25(-0.21%) |
Nov 26, 2019 | 116.74 | 117.79 | 116.10 | 117.69 | 3,820,405 | +1.24(+1.06%) |
Nov 25, 2019 | 116.58 | 117.77 | 115.86 | 116.45 | 1,837,752 | +0.77(+0.67%) |
Nov 22, 2019 | 116.26 | 116.89 | 115.07 | 115.68 | 1,685,820 | -0.40(-0.34%) |
Nov 21, 2019 | 115.73 | 116.90 | 115.27 | 116.08 | 1,713,595 | +0.64(+0.55%) |
Nov 20, 2019 | 116.18 | 117.06 | 114.69 | 115.44 | 2,219,456 | -0.74(-0.64%) |
Nov 19, 2019 | 114.91 | 116.38 | 114.48 | 116.18 | 2,433,440 | +1.48(+1.29%) |
Nov 18, 2019 | 113.53 | 116.34 | 113.53 | 114.70 | 3,131,015 | +0.85(+0.75%) |
Nov 15, 2019 | 112.70 | 113.86 | 112.20 | 113.86 | 3,551,750 | +1.61(+1.44%) |
Nov 14, 2019 | 112.15 | 113.11 | 111.00 | 112.24 | 2,028,412 | -0.19(-0.17%) |
Nov 13, 2019 | 112.96 | 113.68 | 111.89 | 112.44 | 2,597,858 | -0.72(-0.64%) |
Nov 12, 2019 | 112.61 | 113.98 | 112.10 | 113.16 | 2,207,543 | +0.16(+0.15%) |
Nov 11, 2019 | 113.25 | 114.08 | 112.28 | 113.00 | 2,107,860 | -0.80(-0.70%) |
Nov 08, 2019 | 116.66 | 117.55 | 112.30 | 113.80 | 3,955,261 | -3.06(-2.62%) |
Nov 07, 2019 | 121.08 | 121.66 | 116.00 | 116.86 | 4,086,346 | -0.42(-0.36%) |
Nov 06, 2019 | 116.34 | 117.58 | 115.90 | 117.28 | 3,632,968 | +1.18(+1.01%) |
Nov 05, 2019 | 120.46 | 120.58 | 115.68 | 116.10 | 4,652,264 | -4.36(-3.62%) |
Nov 04, 2019 | 121.72 | 121.92 | 120.02 | 120.46 | 1,980,310 | -0.56(-0.46%) |
Nov 01, 2019 | 124.34 | 124.73 | 120.94 | 121.02 | 2,554,260 | -2.49(-2.02%) |
Oct 31, 2019 | 123.05 | 123.89 | 122.75 | 123.51 | 1,973,353 | +0.31(+0.25%) |
Oct 30, 2019 | 122.29 | 123.50 | 121.70 | 123.20 | 2,115,008 | +1.39(+1.14%) |
Oct 29, 2019 | 121.36 | 123.24 | 121.36 | 121.81 | 1,743,862 | +1.00(+0.82%) |
Oct 28, 2019 | 120.17 | 121.49 | 119.96 | 120.82 | 1,493,261 | +0.74(+0.62%) |
Oct 25, 2019 | 118.92 | 120.42 | 118.87 | 120.07 | 1,616,738 | +1.36(+1.15%) |
Oct 24, 2019 | 118.38 | 119.74 | 118.30 | 118.71 | 2,307,759 | +1.11(+0.94%) |
Oct 23, 2019 | 118.33 | 118.76 | 116.87 | 117.60 | 2,949,892 | -0.97(-0.82%) |
Oct 22, 2019 | 122.62 | 122.81 | 118.23 | 118.58 | 2,421,714 | -3.52(-2.88%) |
Oct 21, 2019 | 123.81 | 124.07 | 121.51 | 122.09 | 1,733,778 | -1.45(-1.18%) |
Oct 18, 2019 | 123.82 | 124.75 | 123.10 | 123.55 | 2,542,186 | -0.34(-0.27%) |
Oct 17, 2019 | 124.23 | 124.41 | 123.36 | 123.88 | 1,574,840 | +0.52(+0.42%) |
Oct 16, 2019 | 123.83 | 124.53 | 122.96 | 123.36 | 1,717,402 | -0.75(-0.61%) |
Oct 15, 2019 | 122.76 | 125.55 | 122.68 | 124.11 | 2,103,917 | +2.05(+1.68%) |
Oct 14, 2019 | 124.01 | 124.39 | 121.75 | 122.07 | 1,967,727 | -1.81(-1.46%) |
Oct 11, 2019 | 123.62 | 125.44 | 123.48 | 123.88 | 2,402,083 | +1.02(+0.83%) |
Oct 10, 2019 | 121.22 | 123.84 | 121.13 | 122.86 | 1,989,505 | +0.94(+0.78%) |
Oct 09, 2019 | 121.47 | 122.36 | 120.75 | 121.92 | 1,541,057 | +1.01(+0.84%) |
Oct 08, 2019 | 120.55 | 122.30 | 119.88 | 120.90 | 1,842,662 | -0.67(-0.55%) |
Oct 07, 2019 | 121.82 | 122.47 | 121.29 | 121.57 | 1,047,270 | -0.95(-0.77%) |
Oct 04, 2019 | 120.50 | 122.70 | 120.50 | 122.51 | 1,525,996 | +2.67(+2.23%) |
Oct 03, 2019 | 117.59 | 120.28 | 117.55 | 119.84 | 1,751,627 | +1.92(+1.63%) |
Oct 02, 2019 | 119.69 | 120.73 | 117.23 | 117.92 | 1,808,105 | -2.73(-2.26%) |