Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 140.40 | 141.00 | 140.30 | 140.36 | 330 | -0.64(-0.46%) |
Dec 30, 2019 | 138.80 | 141.80 | 138.80 | 141.00 | 271 | +0.95(+0.68%) |
Dec 27, 2019 | 141.60 | 141.60 | 140.05 | 140.05 | 440 | -0.55(-0.39%) |
Dec 26, 2019 | 140.20 | 143.00 | 139.40 | 140.60 | 671 | -0.39(-0.28%) |
Dec 24, 2019 | 138.80 | 141.00 | 138.41 | 140.99 | 685 | +2.59(+1.87%) |
Dec 23, 2019 | 135.60 | 138.55 | 135.60 | 138.40 | 917 | +2.35(+1.73%) |
Dec 20, 2019 | 134.80 | 137.20 | 134.80 | 136.05 | 840 | +0.45(+0.33%) |
Dec 19, 2019 | 135.40 | 136.60 | 135.40 | 135.60 | 535 | -0.39(-0.29%) |
Dec 18, 2019 | 136.20 | 136.39 | 135.99 | 135.99 | 972 | -0.47(-0.35%) |
Dec 17, 2019 | 136.95 | 136.95 | 136.00 | 136.46 | 389 | -0.54(-0.39%) |
Dec 16, 2019 | 136.80 | 137.20 | 135.20 | 137.00 | 214 | +1.02(+0.75%) |
Dec 13, 2019 | 137.00 | 137.00 | 134.80 | 135.98 | 205 | +1.38(+1.02%) |
Dec 12, 2019 | 134.60 | 136.00 | 134.44 | 134.60 | 115 | -1.23(-0.91%) |
Dec 11, 2019 | 134.20 | 136.53 | 133.82 | 135.83 | 833 | +1.68(+1.26%) |
Dec 10, 2019 | 134.20 | 134.20 | 133.20 | 134.15 | 571 | -0.14(-0.10%) |
Dec 09, 2019 | 133.76 | 134.35 | 133.76 | 134.28 | 377 | +0.88(+0.66%) |
Dec 06, 2019 | 134.40 | 134.40 | 132.51 | 133.40 | 565 | -3.00(-2.20%) |
Dec 05, 2019 | 136.40 | 137.40 | 135.64 | 136.40 | 97 | +1.20(+0.89%) |
Dec 04, 2019 | 137.40 | 137.40 | 135.20 | 135.20 | 540 | -2.40(-1.74%) |
Dec 03, 2019 | 137.00 | 138.00 | 137.00 | 137.60 | 477 | +2.26(+1.67%) |
Dec 02, 2019 | 136.00 | 136.80 | 135.34 | 135.34 | 223 | -1.25(-0.92%) |
Nov 29, 2019 | 136.00 | 136.84 | 135.73 | 136.60 | 2,055 | -0.60(-0.44%) |
Nov 27, 2019 | 137.40 | 137.43 | 136.03 | 137.20 | 170 | -0.20(-0.15%) |
Nov 26, 2019 | 136.00 | 137.80 | 135.18 | 137.40 | 447 | +1.40(+1.03%) |
Nov 25, 2019 | 137.40 | 137.40 | 136.00 | 136.00 | 636 | -1.52(-1.11%) |
Nov 22, 2019 | 137.00 | 137.52 | 136.86 | 137.52 | 145 | +0.12(+0.09%) |
Nov 21, 2019 | 137.80 | 138.00 | 137.40 | 137.40 | 99 | +0.00(+0.00%) |
Nov 20, 2019 | 137.00 | 137.94 | 137.00 | 137.40 | 203 | -0.46(-0.34%) |
Nov 19, 2019 | 137.80 | 138.27 | 137.36 | 137.86 | 300 | -1.34(-0.96%) |
Nov 18, 2019 | 137.60 | 139.20 | 137.60 | 139.20 | 301 | +2.71(+1.99%) |
Nov 15, 2019 | 137.80 | 138.60 | 136.21 | 136.49 | 210 | -1.91(-1.38%) |
Nov 14, 2019 | 137.64 | 138.50 | 137.20 | 138.40 | 390 | +1.20(+0.87%) |
Nov 13, 2019 | 138.23 | 138.23 | 137.20 | 137.20 | 46 | +1.10(+0.81%) |
Nov 12, 2019 | 133.96 | 136.13 | 133.96 | 136.10 | 438 | -0.80(-0.58%) |
Nov 11, 2019 | 137.60 | 138.00 | 134.20 | 136.90 | 321 | +0.30(+0.22%) |
Nov 08, 2019 | 138.00 | 138.00 | 136.41 | 136.60 | 755 | -1.67(-1.21%) |
Nov 07, 2019 | 141.60 | 141.67 | 137.40 | 138.27 | 759 | -3.24(-2.29%) |
Nov 06, 2019 | 142.80 | 142.80 | 141.51 | 141.51 | 54 | -1.09(-0.77%) |
Nov 05, 2019 | 145.00 | 145.00 | 141.85 | 142.60 | 406 | -3.60(-2.46%) |
Nov 04, 2019 | 146.60 | 147.80 | 145.80 | 146.20 | 302 | +0.40(+0.27%) |
Nov 01, 2019 | 145.90 | 146.20 | 145.73 | 145.80 | 170 | +0.20(+0.14%) |
Oct 31, 2019 | 143.20 | 146.57 | 143.20 | 145.60 | 362 | +2.60(+1.82%) |
Oct 30, 2019 | 144.80 | 144.80 | 142.60 | 143.00 | 344 | -1.20(-0.83%) |
Oct 29, 2019 | 143.12 | 144.20 | 142.20 | 144.20 | 248 | -0.20(-0.14%) |
Oct 28, 2019 | 145.60 | 145.60 | 143.06 | 144.40 | 866 | -1.20(-0.82%) |
Oct 25, 2019 | 147.80 | 147.80 | 144.06 | 145.60 | 690 | +2.20(+1.53%) |
Oct 24, 2019 | 143.00 | 143.60 | 142.20 | 143.40 | 1,172 | +1.20(+0.84%) |
Oct 23, 2019 | 141.20 | 142.80 | 141.20 | 142.20 | 415 | +1.20(+0.85%) |
Oct 22, 2019 | 140.00 | 142.19 | 140.00 | 141.00 | 219 | +0.00(+0.00%) |
Oct 21, 2019 | 143.20 | 143.94 | 139.54 | 141.00 | 971 | -3.00(-2.08%) |
Oct 18, 2019 | 141.76 | 144.17 | 141.76 | 144.00 | 405 | +0.40(+0.28%) |
Oct 17, 2019 | 140.20 | 144.28 | 140.20 | 143.60 | 656 | +1.00(+0.70%) |
Oct 16, 2019 | 143.20 | 143.20 | 142.20 | 142.60 | 325 | +0.00(+0.00%) |
Oct 15, 2019 | 143.40 | 143.40 | 142.20 | 142.60 | 276 | -1.20(-0.83%) |
Oct 14, 2019 | 143.60 | 143.80 | 143.31 | 143.80 | 95 | +1.40(+0.98%) |
Oct 11, 2019 | 142.88 | 142.88 | 141.60 | 142.40 | 70 | +0.00(+0.00%) |
Oct 10, 2019 | 144.00 | 144.00 | 141.81 | 142.40 | 104 | -2.00(-1.39%) |
Oct 09, 2019 | 143.00 | 146.00 | 143.00 | 144.40 | 1,044 | +0.20(+0.14%) |
Oct 08, 2019 | 143.80 | 145.20 | 143.80 | 144.20 | 295 | +1.40(+0.98%) |
Oct 07, 2019 | 142.60 | 143.00 | 142.60 | 142.80 | 192 | +0.20(+0.14%) |
Oct 04, 2019 | 143.00 | 143.00 | 141.40 | 142.60 | 1,360 | +0.09(+0.06%) |
Oct 03, 2019 | 143.20 | 144.71 | 142.49 | 142.51 | 849 | +0.90(+0.64%) |
Oct 02, 2019 | 142.00 | 143.70 | 141.45 | 141.61 | 402 | +0.81(+0.58%) |