Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 130.92 | 131.17 | 130.91 | 131.07 | 1,186,306 | +0.17(+0.13%) |
Dec 30, 2019 | 131.17 | 131.22 | 130.87 | 130.90 | 2,942,775 | -0.29(-0.22%) |
Dec 27, 2019 | 131.03 | 131.26 | 131.00 | 131.20 | 1,089,232 | +0.16(+0.12%) |
Dec 26, 2019 | 131.05 | 131.07 | 130.97 | 131.04 | 975,619 | +0.03(+0.02%) |
Dec 24, 2019 | 130.94 | 131.02 | 130.90 | 131.01 | 354,545 | +0.07(+0.05%) |
Dec 23, 2019 | 130.92 | 130.96 | 130.83 | 130.94 | 1,188,045 | -0.02(-0.01%) |
Dec 20, 2019 | 131.00 | 131.00 | 130.82 | 130.96 | 1,686,769 | +0.09(+0.07%) |
Dec 19, 2019 | 130.70 | 130.92 | 130.63 | 130.87 | 1,232,588 | +0.37(+0.29%) |
Dec 18, 2019 | 130.50 | 130.70 | 130.47 | 130.50 | 1,741,113 | -0.05(-0.04%) |
Dec 17, 2019 | 130.48 | 130.60 | 130.47 | 130.55 | 1,375,027 | +0.10(+0.07%) |
Dec 16, 2019 | 130.61 | 130.65 | 130.41 | 130.45 | 1,989,262 | -0.10(-0.07%) |
Dec 13, 2019 | 130.40 | 130.61 | 130.28 | 130.55 | 3,005,115 | +0.13(+0.10%) |
Dec 12, 2019 | 130.27 | 130.49 | 130.27 | 130.42 | 1,958,942 | +0.14(+0.10%) |
Dec 11, 2019 | 130.26 | 130.38 | 130.17 | 130.29 | 2,755,585 | -0.03(-0.02%) |
Dec 10, 2019 | 130.45 | 130.45 | 130.09 | 130.31 | 2,010,331 | -0.02(-0.02%) |
Dec 09, 2019 | 130.31 | 130.45 | 130.25 | 130.34 | 2,885,175 | -0.07(-0.05%) |
Dec 06, 2019 | 130.47 | 130.53 | 130.27 | 130.40 | 3,719,960 | +0.00(+0.00%) |
Dec 05, 2019 | 130.45 | 130.59 | 130.24 | 130.40 | 4,006,869 | -0.17(-0.13%) |
Dec 04, 2019 | 130.26 | 130.57 | 130.18 | 130.57 | 3,638,648 | +0.35(+0.27%) |
Dec 03, 2019 | 130.24 | 130.45 | 130.12 | 130.22 | 3,995,018 | -0.19(-0.14%) |
Dec 02, 2019 | 130.44 | 130.87 | 130.26 | 130.40 | 4,015,290 | -0.24(-0.19%) |
Nov 29, 2019 | 130.34 | 130.65 | 130.31 | 130.65 | 3,261,865 | +0.27(+0.21%) |
Nov 27, 2019 | 130.21 | 130.48 | 130.12 | 130.37 | 6,259,505 | +0.40(+0.31%) |
Nov 26, 2019 | 130.30 | 130.30 | 129.96 | 129.97 | 8,018,610 | -0.14(-0.11%) |
Nov 25, 2019 | 129.64 | 130.35 | 129.49 | 130.11 | 20,549,430 | +7.56(+6.17%) |
Nov 22, 2019 | 123.21 | 123.92 | 121.62 | 122.55 | 2,982,277 | -0.97(-0.78%) |
Nov 21, 2019 | 124.18 | 124.53 | 122.94 | 123.52 | 5,079,849 | +3.09(+2.57%) |
Nov 20, 2019 | 120.04 | 120.73 | 119.24 | 120.42 | 1,816,287 | -0.17(-0.14%) |
Nov 19, 2019 | 121.57 | 121.58 | 119.97 | 120.59 | 1,934,844 | -1.05(-0.87%) |
Nov 18, 2019 | 121.74 | 121.78 | 120.60 | 121.64 | 1,216,181 | -0.49(-0.40%) |
Nov 15, 2019 | 121.05 | 122.15 | 120.10 | 122.13 | 2,081,346 | +2.02(+1.68%) |
Nov 14, 2019 | 119.42 | 121.49 | 119.23 | 120.11 | 3,782,987 | +0.44(+0.37%) |
Nov 13, 2019 | 120.81 | 121.08 | 119.45 | 119.67 | 3,075,389 | -1.55(-1.28%) |
Nov 12, 2019 | 122.25 | 122.44 | 120.89 | 121.22 | 2,534,618 | -1.39(-1.13%) |
Nov 11, 2019 | 122.19 | 123.19 | 121.70 | 122.61 | 1,700,151 | -0.10(-0.08%) |
Nov 08, 2019 | 122.05 | 123.03 | 121.59 | 122.71 | 4,721,358 | +0.66(+0.54%) |
Nov 07, 2019 | 122.64 | 122.94 | 121.17 | 122.05 | 4,007,759 | +0.30(+0.25%) |
Nov 06, 2019 | 121.93 | 122.82 | 120.94 | 121.75 | 7,703,858 | +0.38(+0.31%) |
Nov 05, 2019 | 124.41 | 124.86 | 121.07 | 121.37 | 4,951,594 | -3.26(-2.62%) |
Nov 04, 2019 | 123.86 | 126.13 | 121.81 | 124.63 | 6,254,362 | +0.62(+0.50%) |
Nov 01, 2019 | 121.72 | 124.52 | 121.18 | 124.01 | 3,873,990 | +2.43(+2.00%) |
Oct 31, 2019 | 120.98 | 121.96 | 119.98 | 121.58 | 3,695,674 | +0.60(+0.50%) |
Oct 30, 2019 | 123.52 | 124.47 | 119.52 | 120.97 | 6,686,189 | -2.84(-2.29%) |
Oct 29, 2019 | 125.52 | 126.76 | 123.28 | 123.81 | 7,754,288 | -2.85(-2.25%) |
Oct 28, 2019 | 124.64 | 127.33 | 122.78 | 126.66 | 22,943,244 | +30.44(+31.63%) |
Oct 25, 2019 | 95.98 | 100.57 | 94.87 | 96.23 | 3,795,746 | +0.86(+0.90%) |
Oct 24, 2019 | 90.65 | 95.81 | 90.65 | 95.37 | 3,657,281 | +5.12(+5.67%) |
Oct 23, 2019 | 88.72 | 90.40 | 87.63 | 90.25 | 1,770,245 | +1.44(+1.62%) |
Oct 22, 2019 | 87.58 | 88.87 | 86.48 | 88.82 | 1,514,995 | +1.36(+1.55%) |
Oct 21, 2019 | 87.15 | 87.92 | 86.92 | 87.46 | 992,123 | +1.05(+1.22%) |
Oct 18, 2019 | 88.16 | 88.36 | 86.34 | 86.40 | 1,358,308 | -3.02(-3.37%) |
Oct 17, 2019 | 89.48 | 89.72 | 88.78 | 89.42 | 1,121,144 | +0.18(+0.20%) |
Oct 16, 2019 | 88.74 | 89.55 | 88.50 | 89.25 | 887,245 | +0.35(+0.40%) |
Oct 15, 2019 | 88.66 | 89.90 | 88.16 | 88.89 | 1,012,446 | +0.76(+0.86%) |
Oct 14, 2019 | 88.98 | 89.41 | 87.34 | 88.13 | 1,156,269 | -1.58(-1.76%) |
Oct 11, 2019 | 87.96 | 90.54 | 87.95 | 89.71 | 1,771,546 | +3.76(+4.37%) |
Oct 10, 2019 | 86.47 | 87.32 | 85.69 | 85.96 | 1,255,187 | -0.47(-0.54%) |
Oct 09, 2019 | 85.76 | 86.67 | 84.83 | 86.42 | 1,070,102 | +1.84(+2.17%) |
Oct 08, 2019 | 85.71 | 85.98 | 84.40 | 84.59 | 1,665,782 | -2.33(-2.68%) |
Oct 07, 2019 | 86.23 | 88.08 | 85.59 | 86.92 | 1,881,666 | +0.94(+1.09%) |
Oct 04, 2019 | 86.33 | 87.02 | 84.83 | 85.98 | 1,741,744 | -1.10(-1.27%) |
Oct 03, 2019 | 86.32 | 87.19 | 84.35 | 87.09 | 1,392,590 | +0.58(+0.67%) |
Oct 02, 2019 | 86.58 | 87.39 | 85.40 | 86.51 | 2,103,500 | -2.23(-2.51%) |