Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 138.50 | 139.22 | 137.56 | 137.71 | 150,288 | -0.74(-0.54%) |
Dec 30, 2019 | 138.94 | 139.24 | 137.77 | 138.46 | 121,796 | -0.07(-0.05%) |
Dec 27, 2019 | 139.70 | 139.70 | 138.43 | 138.53 | 104,045 | -0.63(-0.46%) |
Dec 26, 2019 | 140.28 | 140.41 | 138.96 | 139.16 | 83,632 | -1.09(-0.77%) |
Dec 24, 2019 | 140.36 | 140.75 | 138.51 | 140.25 | 67,113 | +0.13(+0.09%) |
Dec 23, 2019 | 140.34 | 140.56 | 138.88 | 140.12 | 115,482 | +0.47(+0.34%) |
Dec 20, 2019 | 138.41 | 139.73 | 138.05 | 139.65 | 540,689 | +1.98(+1.44%) |
Dec 19, 2019 | 136.82 | 137.88 | 135.87 | 137.66 | 254,893 | +1.22(+0.90%) |
Dec 18, 2019 | 138.71 | 138.71 | 136.34 | 136.44 | 276,466 | -1.74(-1.26%) |
Dec 17, 2019 | 139.89 | 139.89 | 137.51 | 138.18 | 406,391 | -1.39(-0.99%) |
Dec 16, 2019 | 140.62 | 141.56 | 139.52 | 139.57 | 347,997 | -0.60(-0.43%) |
Dec 13, 2019 | 139.99 | 140.55 | 138.94 | 140.17 | 227,427 | +0.19(+0.13%) |
Dec 12, 2019 | 139.04 | 140.11 | 138.38 | 139.98 | 237,084 | +1.00(+0.72%) |
Dec 11, 2019 | 138.55 | 139.04 | 137.69 | 138.98 | 195,608 | +0.82(+0.59%) |
Dec 10, 2019 | 137.98 | 138.44 | 136.57 | 138.16 | 215,887 | +0.42(+0.30%) |
Dec 09, 2019 | 136.12 | 137.88 | 136.07 | 137.74 | 333,447 | +1.30(+0.95%) |
Dec 06, 2019 | 136.84 | 137.26 | 136.20 | 136.44 | 186,913 | +1.05(+0.77%) |
Dec 05, 2019 | 134.68 | 135.55 | 134.47 | 135.40 | 157,455 | +1.32(+0.98%) |
Dec 04, 2019 | 133.66 | 135.49 | 133.40 | 134.08 | 288,833 | +1.09(+0.82%) |
Dec 03, 2019 | 131.16 | 133.13 | 130.24 | 132.98 | 202,502 | +1.00(+0.76%) |
Dec 02, 2019 | 134.78 | 135.61 | 131.94 | 131.99 | 148,600 | -2.23(-1.66%) |
Nov 29, 2019 | 134.82 | 135.59 | 133.96 | 134.21 | 107,114 | -1.00(-0.74%) |
Nov 27, 2019 | 135.91 | 136.01 | 134.01 | 135.21 | 115,094 | +0.02(+0.01%) |
Nov 26, 2019 | 134.90 | 135.95 | 134.15 | 135.19 | 203,473 | +0.62(+0.46%) |
Nov 25, 2019 | 133.79 | 134.84 | 132.69 | 134.58 | 166,969 | +1.25(+0.94%) |
Nov 22, 2019 | 135.49 | 135.49 | 133.06 | 133.33 | 137,566 | -1.60(-1.19%) |
Nov 21, 2019 | 136.34 | 136.34 | 134.33 | 134.93 | 165,870 | -1.44(-1.05%) |
Nov 20, 2019 | 136.36 | 137.73 | 135.66 | 136.36 | 219,449 | -0.10(-0.07%) |
Nov 19, 2019 | 137.10 | 137.65 | 136.03 | 136.46 | 189,543 | -0.45(-0.33%) |
Nov 18, 2019 | 137.51 | 137.51 | 136.07 | 136.91 | 139,388 | -0.86(-0.62%) |
Nov 15, 2019 | 138.04 | 139.57 | 137.51 | 137.77 | 134,493 | +0.31(+0.23%) |
Nov 14, 2019 | 137.12 | 137.65 | 136.01 | 137.46 | 162,432 | +0.05(+0.04%) |
Nov 13, 2019 | 136.17 | 137.43 | 136.17 | 137.41 | 162,706 | +0.42(+0.31%) |
Nov 12, 2019 | 135.88 | 137.12 | 135.15 | 136.99 | 206,037 | +1.08(+0.80%) |
Nov 11, 2019 | 134.68 | 136.06 | 134.48 | 135.91 | 133,399 | -0.26(-0.19%) |
Nov 08, 2019 | 135.90 | 136.93 | 135.06 | 136.17 | 122,713 | -0.11(-0.08%) |
Nov 07, 2019 | 136.63 | 137.50 | 135.68 | 136.28 | 182,643 | +0.77(+0.57%) |
Nov 06, 2019 | 134.81 | 135.54 | 133.41 | 135.50 | 198,976 | +0.87(+0.65%) |
Nov 05, 2019 | 136.81 | 136.81 | 134.17 | 134.63 | 192,116 | -1.48(-1.08%) |
Nov 04, 2019 | 136.90 | 137.47 | 135.75 | 136.11 | 308,391 | -0.62(-0.46%) |
Nov 01, 2019 | 133.06 | 136.94 | 132.13 | 136.73 | 396,822 | +4.70(+3.56%) |
Oct 31, 2019 | 128.87 | 132.25 | 126.45 | 132.04 | 343,327 | +4.11(+3.21%) |
Oct 30, 2019 | 126.57 | 128.20 | 125.80 | 127.93 | 150,475 | +1.03(+0.81%) |
Oct 29, 2019 | 125.72 | 127.19 | 125.24 | 126.90 | 132,223 | +0.94(+0.74%) |
Oct 28, 2019 | 125.95 | 127.62 | 125.86 | 125.97 | 125,428 | +0.55(+0.44%) |
Oct 25, 2019 | 125.74 | 126.08 | 125.28 | 125.42 | 118,514 | -0.39(-0.31%) |
Oct 24, 2019 | 124.09 | 126.02 | 122.86 | 125.81 | 148,383 | +2.12(+1.71%) |
Oct 23, 2019 | 122.60 | 123.77 | 122.26 | 123.69 | 321,437 | +1.09(+0.89%) |
Oct 22, 2019 | 122.62 | 123.36 | 121.92 | 122.60 | 284,049 | -0.16(-0.13%) |
Oct 21, 2019 | 122.89 | 123.93 | 122.52 | 122.75 | 150,802 | +0.13(+0.10%) |
Oct 18, 2019 | 124.84 | 124.84 | 121.98 | 122.63 | 104,071 | -2.30(-1.84%) |
Oct 17, 2019 | 125.01 | 126.00 | 124.61 | 124.93 | 220,030 | +1.00(+0.81%) |
Oct 16, 2019 | 123.12 | 124.07 | 122.81 | 123.93 | 155,521 | +0.35(+0.28%) |
Oct 15, 2019 | 123.56 | 124.48 | 123.36 | 123.57 | 171,712 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.39 | 123.38 | 123.53 | 65,491 | -1.57(-1.26%) |
Oct 11, 2019 | 126.40 | 126.40 | 124.69 | 125.10 | 105,300 | +1.91(+1.55%) |
Oct 10, 2019 | 122.17 | 123.95 | 122.17 | 123.18 | 87,919 | +0.85(+0.69%) |
Oct 09, 2019 | 122.37 | 122.75 | 120.91 | 122.33 | 95,238 | +1.10(+0.91%) |
Oct 08, 2019 | 122.36 | 122.37 | 120.58 | 121.23 | 197,634 | -2.48(-2.00%) |
Oct 07, 2019 | 122.50 | 124.10 | 122.24 | 123.71 | 274,372 | +0.95(+0.77%) |
Oct 04, 2019 | 122.45 | 123.41 | 122.11 | 122.76 | 192,777 | +0.63(+0.52%) |
Oct 03, 2019 | 120.91 | 122.13 | 118.82 | 122.13 | 283,585 | +1.06(+0.88%) |
Oct 02, 2019 | 122.48 | 122.73 | 119.95 | 121.06 | 177,021 | -2.45(-1.98%) |