Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 140.58 | 140.73 | 140.13 | 140.54 | 89,700 | -0.07(-0.05%) |
Dec 30, 2019 | 141.46 | 141.46 | 140.44 | 140.61 | 91,808 | -0.67(-0.47%) |
Dec 27, 2019 | 142.00 | 142.00 | 141.24 | 141.28 | 132,900 | -0.25(-0.18%) |
Dec 26, 2019 | 141.36 | 141.53 | 140.84 | 141.53 | 73,655 | +0.19(+0.13%) |
Dec 24, 2019 | 141.50 | 141.68 | 141.19 | 141.34 | 66,700 | -0.62(-0.44%) |
Dec 23, 2019 | 142.12 | 142.12 | 141.70 | 141.96 | 85,899 | -0.01(-0.01%) |
Dec 20, 2019 | 140.56 | 142.25 | 140.56 | 141.97 | 129,300 | -0.79(-0.55%) |
Dec 19, 2019 | 142.98 | 143.00 | 142.46 | 142.76 | 92,679 | +0.37(+0.26%) |
Dec 18, 2019 | 142.42 | 142.54 | 142.14 | 142.39 | 69,679 | -0.38(-0.27%) |
Dec 17, 2019 | 142.38 | 142.86 | 142.29 | 142.77 | 70,562 | +0.24(+0.17%) |
Dec 16, 2019 | 142.19 | 142.65 | 142.18 | 142.53 | 75,937 | +0.43(+0.30%) |
Dec 13, 2019 | 142.61 | 142.88 | 141.78 | 142.10 | 89,100 | +0.50(+0.35%) |
Dec 12, 2019 | 140.85 | 141.80 | 140.23 | 141.60 | 150,024 | -0.02(-0.01%) |
Dec 11, 2019 | 141.33 | 141.83 | 140.98 | 141.62 | 139,420 | +0.44(+0.31%) |
Dec 10, 2019 | 141.30 | 141.66 | 141.00 | 141.18 | 146,983 | -0.71(-0.50%) |
Dec 09, 2019 | 143.13 | 143.13 | 141.86 | 141.89 | 99,313 | -0.88(-0.62%) |
Dec 06, 2019 | 142.35 | 142.85 | 142.33 | 142.77 | 93,800 | -0.06(-0.04%) |
Dec 05, 2019 | 143.10 | 143.13 | 142.58 | 142.83 | 91,527 | -0.55(-0.38%) |
Dec 04, 2019 | 144.02 | 144.02 | 142.74 | 143.38 | 175,402 | +2.65(+1.88%) |
Dec 03, 2019 | 140.51 | 140.79 | 139.95 | 140.73 | 109,287 | +0.46(+0.33%) |
Dec 02, 2019 | 141.35 | 141.35 | 139.70 | 140.27 | 117,860 | +0.06(+0.04%) |
Nov 29, 2019 | 140.15 | 140.58 | 140.06 | 140.21 | 107,800 | -1.45(-1.02%) |
Nov 27, 2019 | 141.49 | 141.86 | 141.01 | 141.66 | 179,900 | -0.31(-0.22%) |
Nov 26, 2019 | 141.98 | 142.00 | 141.28 | 141.97 | 86,419 | -0.57(-0.40%) |
Nov 25, 2019 | 140.75 | 142.70 | 140.75 | 142.54 | 115,675 | +0.01(+0.01%) |
Nov 22, 2019 | 143.10 | 143.10 | 142.34 | 142.53 | 69,900 | +0.39(+0.27%) |
Nov 21, 2019 | 142.10 | 142.38 | 141.86 | 142.14 | 61,290 | +0.77(+0.54%) |
Nov 20, 2019 | 141.75 | 141.87 | 140.50 | 141.37 | 93,334 | -1.48(-1.04%) |
Nov 19, 2019 | 143.56 | 143.56 | 142.80 | 142.85 | 133,305 | -0.75(-0.52%) |
Nov 18, 2019 | 143.30 | 143.76 | 143.27 | 143.60 | 130,395 | -0.67(-0.46%) |
Nov 15, 2019 | 144.01 | 144.40 | 143.92 | 144.27 | 114,500 | +0.40(+0.28%) |
Nov 14, 2019 | 143.50 | 143.87 | 142.88 | 143.87 | 98,814 | -0.69(-0.48%) |
Nov 13, 2019 | 144.49 | 144.71 | 144.03 | 144.56 | 113,793 | +0.02(+0.01%) |
Nov 12, 2019 | 144.77 | 145.28 | 143.68 | 144.54 | 119,585 | -0.52(-0.36%) |
Nov 11, 2019 | 144.95 | 145.41 | 144.35 | 145.06 | 210,224 | +0.67(+0.46%) |
Nov 08, 2019 | 144.00 | 144.58 | 143.93 | 144.39 | 192,000 | +1.53(+1.07%) |
Nov 07, 2019 | 142.70 | 143.50 | 142.64 | 142.86 | 179,885 | +2.49(+1.77%) |
Nov 06, 2019 | 140.63 | 140.85 | 140.19 | 140.37 | 98,929 | -0.37(-0.26%) |
Nov 05, 2019 | 140.88 | 140.94 | 140.41 | 140.74 | 80,547 | +0.18(+0.13%) |
Nov 04, 2019 | 140.03 | 140.63 | 140.03 | 140.56 | 137,925 | +0.73(+0.52%) |
Nov 01, 2019 | 139.62 | 140.09 | 139.45 | 139.83 | 115,800 | +1.28(+0.92%) |
Oct 31, 2019 | 138.70 | 138.86 | 138.25 | 138.55 | 166,516 | -0.47(-0.34%) |
Oct 30, 2019 | 137.42 | 139.09 | 137.42 | 139.02 | 136,565 | +0.34(+0.25%) |
Oct 29, 2019 | 138.20 | 138.74 | 138.20 | 138.68 | 149,738 | +0.34(+0.25%) |
Oct 28, 2019 | 137.95 | 138.36 | 137.66 | 138.34 | 117,396 | +0.06(+0.04%) |
Oct 25, 2019 | 138.22 | 138.44 | 137.72 | 138.28 | 147,800 | +0.13(+0.09%) |
Oct 24, 2019 | 137.90 | 138.17 | 137.67 | 138.15 | 137,532 | +0.83(+0.60%) |
Oct 23, 2019 | 136.75 | 137.32 | 136.61 | 137.32 | 112,706 | +0.97(+0.71%) |
Oct 22, 2019 | 136.60 | 136.99 | 136.30 | 136.35 | 80,792 | +0.03(+0.02%) |
Oct 21, 2019 | 136.42 | 136.70 | 136.21 | 136.32 | 95,694 | +0.55(+0.41%) |
Oct 18, 2019 | 135.92 | 135.98 | 135.38 | 135.77 | 115,100 | -0.18(-0.13%) |
Oct 17, 2019 | 136.18 | 136.35 | 135.61 | 135.95 | 115,572 | -0.81(-0.59%) |
Oct 16, 2019 | 137.18 | 137.43 | 136.59 | 136.76 | 172,679 | -0.11(-0.08%) |
Oct 15, 2019 | 136.80 | 137.36 | 136.38 | 136.87 | 169,433 | +1.80(+1.33%) |
Oct 14, 2019 | 135.28 | 135.56 | 135.03 | 135.07 | 55,985 | -0.38(-0.28%) |
Oct 11, 2019 | 135.20 | 136.22 | 135.06 | 135.45 | 148,200 | +2.80(+2.11%) |
Oct 10, 2019 | 132.46 | 133.00 | 132.30 | 132.65 | 91,356 | -0.36(-0.27%) |
Oct 09, 2019 | 132.89 | 133.42 | 132.71 | 133.01 | 137,007 | +1.58(+1.20%) |
Oct 08, 2019 | 131.87 | 132.16 | 131.18 | 131.43 | 152,488 | +0.28(+0.21%) |
Oct 07, 2019 | 131.20 | 131.87 | 130.98 | 131.15 | 183,892 | -0.67(-0.51%) |
Oct 04, 2019 | 131.35 | 131.96 | 131.10 | 131.82 | 119,100 | +0.62(+0.47%) |
Oct 03, 2019 | 130.59 | 131.22 | 129.74 | 131.20 | 149,362 | -0.27(-0.21%) |
Oct 02, 2019 | 132.22 | 132.48 | 130.99 | 131.47 | 136,088 | -1.82(-1.37%) |