Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 127.91 | 132.12 | 127.01 | 131.61 | 768,400 | +2.68(+2.08%) |
Dec 30, 2019 | 133.88 | 134.66 | 128.45 | 128.93 | 904,768 | -5.20(-3.88%) |
Dec 27, 2019 | 135.52 | 135.85 | 132.63 | 134.13 | 441,000 | -0.89(-0.66%) |
Dec 26, 2019 | 132.92 | 137.44 | 132.31 | 135.02 | 705,860 | +2.47(+1.86%) |
Dec 24, 2019 | 132.39 | 133.08 | 130.47 | 132.55 | 501,100 | +0.19(+0.14%) |
Dec 23, 2019 | 130.75 | 133.29 | 130.11 | 132.36 | 641,720 | +1.68(+1.29%) |
Dec 20, 2019 | 131.25 | 132.69 | 129.66 | 130.68 | 836,400 | -0.28(-0.21%) |
Dec 19, 2019 | 130.60 | 132.90 | 128.57 | 130.96 | 861,141 | +1.78(+1.38%) |
Dec 18, 2019 | 129.29 | 132.39 | 128.56 | 129.18 | 1,059,843 | -0.21(-0.16%) |
Dec 17, 2019 | 133.22 | 133.73 | 128.19 | 129.39 | 1,007,389 | -2.87(-2.17%) |
Dec 16, 2019 | 128.92 | 132.52 | 126.52 | 132.26 | 1,362,081 | +3.85(+3.00%) |
Dec 13, 2019 | 124.97 | 128.82 | 124.20 | 128.41 | 1,226,000 | +3.68(+2.95%) |
Dec 12, 2019 | 127.13 | 127.91 | 123.69 | 124.73 | 1,704,034 | -3.27(-2.55%) |
Dec 11, 2019 | 128.56 | 129.74 | 123.37 | 128.00 | 2,327,260 | -1.18(-0.91%) |
Dec 10, 2019 | 144.77 | 144.80 | 126.28 | 129.18 | 7,396,267 | -1.83(-1.40%) |
Dec 09, 2019 | 130.50 | 134.15 | 130.39 | 131.01 | 1,969,207 | -0.16(-0.12%) |
Dec 06, 2019 | 132.30 | 132.87 | 130.16 | 131.17 | 1,168,600 | -0.20(-0.15%) |
Dec 05, 2019 | 136.64 | 136.64 | 131.08 | 131.37 | 1,274,617 | -5.11(-3.74%) |
Dec 04, 2019 | 142.41 | 142.49 | 135.10 | 136.48 | 1,153,696 | -6.20(-4.35%) |
Dec 03, 2019 | 132.54 | 143.16 | 130.38 | 142.68 | 1,383,981 | +5.25(+3.82%) |
Dec 02, 2019 | 147.18 | 147.18 | 134.98 | 137.43 | 1,512,350 | -11.27(-7.58%) |
Nov 29, 2019 | 149.57 | 150.75 | 148.38 | 148.70 | 359,800 | -1.07(-0.71%) |
Nov 27, 2019 | 149.08 | 150.21 | 147.13 | 149.77 | 701,200 | +0.14(+0.09%) |
Nov 26, 2019 | 146.71 | 151.13 | 146.71 | 149.63 | 910,563 | +2.75(+1.87%) |
Nov 25, 2019 | 148.23 | 149.75 | 145.90 | 146.88 | 791,847 | -1.04(-0.70%) |
Nov 22, 2019 | 148.11 | 148.75 | 144.12 | 147.92 | 718,800 | +1.45(+0.99%) |
Nov 21, 2019 | 147.76 | 152.33 | 146.27 | 146.47 | 1,167,057 | -1.28(-0.87%) |
Nov 20, 2019 | 141.39 | 149.46 | 140.00 | 147.75 | 1,753,810 | +6.76(+4.79%) |
Nov 19, 2019 | 137.92 | 141.69 | 136.39 | 140.99 | 908,233 | +3.90(+2.84%) |
Nov 18, 2019 | 134.75 | 138.16 | 133.54 | 137.09 | 886,276 | +2.32(+1.72%) |
Nov 15, 2019 | 132.63 | 135.16 | 130.74 | 134.77 | 514,400 | +2.98(+2.26%) |
Nov 14, 2019 | 131.00 | 132.33 | 129.68 | 131.79 | 603,861 | +0.86(+0.66%) |
Nov 13, 2019 | 128.75 | 131.20 | 128.03 | 130.93 | 696,394 | +2.21(+1.72%) |
Nov 12, 2019 | 126.56 | 129.36 | 126.00 | 128.72 | 598,468 | +1.92(+1.51%) |
Nov 11, 2019 | 125.75 | 127.88 | 124.51 | 126.80 | 419,980 | +0.67(+0.53%) |
Nov 08, 2019 | 123.48 | 127.78 | 121.58 | 126.13 | 690,900 | +2.37(+1.91%) |
Nov 07, 2019 | 125.51 | 128.67 | 123.60 | 123.76 | 679,580 | -3.27(-2.57%) |
Nov 06, 2019 | 125.00 | 128.06 | 124.50 | 127.03 | 616,070 | +1.97(+1.58%) |
Nov 05, 2019 | 127.59 | 128.43 | 123.03 | 125.06 | 683,061 | -1.82(-1.43%) |
Nov 04, 2019 | 129.48 | 130.90 | 125.75 | 126.88 | 786,623 | -1.28(-1.00%) |
Nov 01, 2019 | 127.01 | 129.39 | 124.51 | 128.16 | 882,900 | +0.39(+0.31%) |
Oct 31, 2019 | 133.54 | 133.54 | 126.60 | 127.77 | 837,300 | -4.90(-3.69%) |
Oct 30, 2019 | 134.00 | 135.39 | 129.63 | 132.67 | 1,430,115 | +7.18(+5.72%) |
Oct 29, 2019 | 128.07 | 128.52 | 125.05 | 125.49 | 589,682 | -2.53(-1.98%) |
Oct 28, 2019 | 126.16 | 129.04 | 125.34 | 128.02 | 1,051,847 | +2.24(+1.78%) |
Oct 25, 2019 | 121.65 | 126.00 | 118.51 | 125.78 | 815,400 | +3.35(+2.74%) |
Oct 24, 2019 | 118.35 | 123.99 | 118.11 | 122.43 | 1,322,469 | +6.96(+6.03%) |
Oct 23, 2019 | 113.61 | 121.26 | 113.44 | 115.47 | 1,045,557 | +0.70(+0.61%) |
Oct 22, 2019 | 119.06 | 120.91 | 113.03 | 114.77 | 1,196,200 | -3.71(-3.13%) |
Oct 21, 2019 | 117.50 | 120.00 | 115.09 | 118.48 | 1,327,822 | +1.62(+1.39%) |
Oct 18, 2019 | 120.44 | 120.50 | 110.61 | 116.86 | 2,840,700 | -3.50(-2.91%) |
Oct 17, 2019 | 122.59 | 123.70 | 119.36 | 120.36 | 1,059,918 | -1.11(-0.91%) |
Oct 16, 2019 | 130.70 | 131.04 | 121.33 | 121.47 | 2,600,682 | -13.43(-9.96%) |
Oct 15, 2019 | 138.34 | 139.16 | 134.55 | 134.90 | 788,178 | -2.64(-1.92%) |
Oct 14, 2019 | 136.13 | 140.32 | 135.48 | 137.54 | 1,132,923 | +1.23(+0.91%) |
Oct 11, 2019 | 134.00 | 137.00 | 133.62 | 136.31 | 1,363,500 | +3.84(+2.90%) |
Oct 10, 2019 | 132.65 | 134.95 | 130.74 | 132.47 | 953,172 | -1.03(-0.77%) |
Oct 09, 2019 | 129.09 | 134.84 | 126.44 | 133.50 | 1,491,467 | +6.00(+4.71%) |
Oct 08, 2019 | 135.39 | 137.59 | 127.33 | 127.50 | 1,780,060 | -9.22(-6.74%) |
Oct 07, 2019 | 130.44 | 138.84 | 130.44 | 136.72 | 1,417,863 | +5.51(+4.20%) |
Oct 04, 2019 | 130.17 | 132.15 | 127.48 | 131.21 | 874,900 | +2.15(+1.67%) |
Oct 03, 2019 | 120.98 | 129.87 | 119.06 | 129.06 | 1,967,692 | +8.32(+6.89%) |
Oct 02, 2019 | 116.53 | 121.36 | 115.55 | 120.74 | 1,086,232 | +0.27(+0.22%) |