Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 134.04 | 135.57 | 133.85 | 135.52 | 634,334 | +1.16(+0.86%) |
Dec 30, 2019 | 135.61 | 135.90 | 133.92 | 134.36 | 402,430 | -1.25(-0.92%) |
Dec 27, 2019 | 136.04 | 136.26 | 135.22 | 135.60 | 391,147 | +0.00(+0.00%) |
Dec 26, 2019 | 135.43 | 135.90 | 134.80 | 135.60 | 386,083 | +0.69(+0.51%) |
Dec 24, 2019 | 134.86 | 135.25 | 134.26 | 134.92 | 244,841 | +0.06(+0.04%) |
Dec 23, 2019 | 134.13 | 135.40 | 133.57 | 134.86 | 638,256 | +0.80(+0.60%) |
Dec 20, 2019 | 134.26 | 134.68 | 133.06 | 134.06 | 942,248 | +0.80(+0.60%) |
Dec 19, 2019 | 132.64 | 134.19 | 132.24 | 133.25 | 569,771 | +0.13(+0.09%) |
Dec 18, 2019 | 131.86 | 133.49 | 131.17 | 133.13 | 1,077,482 | +1.44(+1.09%) |
Dec 17, 2019 | 133.84 | 133.98 | 130.92 | 131.69 | 784,066 | -2.02(-1.51%) |
Dec 16, 2019 | 134.33 | 135.59 | 133.52 | 133.71 | 760,368 | -0.44(-0.32%) |
Dec 13, 2019 | 133.68 | 134.47 | 131.41 | 134.14 | 843,298 | +0.16(+0.12%) |
Dec 12, 2019 | 131.24 | 134.37 | 130.96 | 133.98 | 816,452 | +2.49(+1.90%) |
Dec 11, 2019 | 132.45 | 132.67 | 130.79 | 131.49 | 521,235 | -0.55(-0.42%) |
Dec 10, 2019 | 132.74 | 133.23 | 131.93 | 132.04 | 542,417 | -1.10(-0.83%) |
Dec 09, 2019 | 133.30 | 133.87 | 132.87 | 133.14 | 357,548 | -0.81(-0.61%) |
Dec 06, 2019 | 134.52 | 134.90 | 133.41 | 133.95 | 330,764 | +0.54(+0.41%) |
Dec 05, 2019 | 132.25 | 133.44 | 131.33 | 133.41 | 558,612 | +1.47(+1.11%) |
Dec 04, 2019 | 131.60 | 133.49 | 131.60 | 131.94 | 530,173 | +0.25(+0.19%) |
Dec 03, 2019 | 132.35 | 132.96 | 131.11 | 131.69 | 477,708 | -2.00(-1.50%) |
Dec 02, 2019 | 134.99 | 135.49 | 133.66 | 133.69 | 497,115 | -1.36(-1.01%) |
Nov 29, 2019 | 136.67 | 136.82 | 134.66 | 135.05 | 292,093 | -1.63(-1.20%) |
Nov 27, 2019 | 137.05 | 137.26 | 135.15 | 136.69 | 505,089 | +0.03(+0.02%) |
Nov 26, 2019 | 134.46 | 136.69 | 134.32 | 136.66 | 1,203,816 | +2.38(+1.77%) |
Nov 25, 2019 | 133.95 | 135.05 | 133.77 | 134.28 | 582,854 | +0.70(+0.52%) |
Nov 22, 2019 | 134.31 | 134.81 | 133.20 | 133.58 | 417,720 | +0.12(+0.09%) |
Nov 21, 2019 | 134.71 | 134.90 | 132.97 | 133.46 | 546,421 | -1.47(-1.09%) |
Nov 20, 2019 | 136.00 | 136.96 | 133.80 | 134.93 | 484,511 | -1.39(-1.02%) |
Nov 19, 2019 | 134.92 | 137.62 | 134.67 | 136.32 | 768,471 | +1.78(+1.33%) |
Nov 18, 2019 | 133.37 | 135.07 | 132.64 | 134.53 | 1,035,590 | +1.05(+0.79%) |
Nov 15, 2019 | 132.82 | 134.08 | 131.70 | 133.48 | 1,013,521 | +0.71(+0.54%) |
Nov 14, 2019 | 130.81 | 132.96 | 130.48 | 132.77 | 997,864 | +1.64(+1.25%) |
Nov 13, 2019 | 129.81 | 131.38 | 129.33 | 131.13 | 928,963 | +0.82(+0.63%) |
Nov 12, 2019 | 130.36 | 131.02 | 129.87 | 130.31 | 700,361 | +0.16(+0.13%) |
Nov 11, 2019 | 128.48 | 130.57 | 127.39 | 130.14 | 695,153 | +0.94(+0.73%) |
Nov 08, 2019 | 128.82 | 129.79 | 128.25 | 129.20 | 509,715 | +0.07(+0.05%) |
Nov 07, 2019 | 130.92 | 131.36 | 128.04 | 129.13 | 649,680 | -1.25(-0.95%) |
Nov 06, 2019 | 128.74 | 130.90 | 128.26 | 130.38 | 757,556 | +1.86(+1.45%) |
Nov 05, 2019 | 130.16 | 130.16 | 126.89 | 128.51 | 1,501,506 | -1.49(-1.15%) |
Nov 04, 2019 | 134.09 | 134.40 | 129.77 | 130.01 | 973,503 | -3.76(-2.81%) |
Nov 01, 2019 | 132.62 | 133.83 | 131.55 | 133.77 | 798,893 | +1.92(+1.46%) |
Oct 31, 2019 | 130.68 | 132.47 | 130.45 | 131.85 | 867,861 | +1.64(+1.26%) |
Oct 30, 2019 | 131.23 | 131.23 | 128.75 | 130.21 | 1,244,052 | -0.80(-0.61%) |
Oct 29, 2019 | 131.64 | 132.69 | 130.68 | 131.01 | 1,348,036 | -0.82(-0.62%) |
Oct 28, 2019 | 133.25 | 133.66 | 131.11 | 131.83 | 1,179,627 | -1.17(-0.88%) |
Oct 25, 2019 | 132.05 | 133.82 | 131.09 | 133.00 | 913,465 | +0.20(+0.15%) |
Oct 24, 2019 | 135.02 | 136.33 | 127.21 | 132.80 | 3,132,134 | -1.62(-1.21%) |
Oct 23, 2019 | 134.06 | 134.98 | 133.02 | 134.42 | 1,920,607 | +0.04(+0.03%) |
Oct 22, 2019 | 140.48 | 140.48 | 134.26 | 134.38 | 1,166,809 | -5.96(-4.25%) |
Oct 21, 2019 | 140.18 | 140.94 | 138.93 | 140.34 | 987,709 | +0.80(+0.57%) |
Oct 18, 2019 | 140.52 | 141.25 | 139.36 | 139.54 | 1,109,223 | -1.95(-1.38%) |
Oct 17, 2019 | 140.63 | 141.58 | 139.80 | 141.49 | 499,043 | +1.47(+1.05%) |
Oct 16, 2019 | 139.95 | 140.07 | 137.88 | 140.02 | 390,580 | +0.21(+0.15%) |
Oct 15, 2019 | 138.74 | 140.27 | 138.46 | 139.81 | 442,205 | +1.57(+1.14%) |
Oct 14, 2019 | 138.60 | 140.47 | 137.62 | 138.24 | 397,325 | -0.58(-0.42%) |
Oct 11, 2019 | 137.89 | 139.80 | 137.64 | 138.81 | 723,203 | +2.33(+1.71%) |
Oct 10, 2019 | 134.50 | 136.63 | 134.08 | 136.48 | 663,693 | +1.92(+1.43%) |
Oct 09, 2019 | 132.52 | 134.69 | 131.85 | 134.56 | 1,010,975 | +3.33(+2.54%) |
Oct 08, 2019 | 131.79 | 132.25 | 129.47 | 131.23 | 1,058,071 | -1.63(-1.23%) |
Oct 07, 2019 | 132.90 | 133.66 | 132.28 | 132.86 | 1,083,085 | -0.27(-0.20%) |
Oct 04, 2019 | 132.36 | 134.22 | 132.11 | 133.13 | 749,746 | +1.48(+1.13%) |
Oct 03, 2019 | 129.68 | 131.87 | 128.22 | 131.65 | 1,145,926 | +2.01(+1.55%) |
Oct 02, 2019 | 132.08 | 132.28 | 129.41 | 129.64 | 727,215 | -3.71(-2.78%) |