Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 139.39 | 140.73 | 139.39 | 140.70 | 651,491 | +0.87(+0.63%) |
Dec 30, 2019 | 141.14 | 141.50 | 139.34 | 139.82 | 627,398 | -1.18(-0.84%) |
Dec 27, 2019 | 141.54 | 141.59 | 140.70 | 141.01 | 416,916 | -0.27(-0.19%) |
Dec 26, 2019 | 141.73 | 142.57 | 140.34 | 141.28 | 650,756 | -0.31(-0.22%) |
Dec 24, 2019 | 141.89 | 142.29 | 141.04 | 141.59 | 260,947 | -0.35(-0.24%) |
Dec 23, 2019 | 141.52 | 141.99 | 140.55 | 141.94 | 977,828 | +0.86(+0.61%) |
Dec 20, 2019 | 140.48 | 141.37 | 139.16 | 141.08 | 2,633,345 | +1.43(+1.02%) |
Dec 19, 2019 | 141.09 | 141.43 | 139.05 | 139.65 | 1,028,640 | -0.07(-0.05%) |
Dec 18, 2019 | 140.68 | 140.78 | 138.39 | 139.72 | 1,531,014 | -0.92(-0.65%) |
Dec 17, 2019 | 140.89 | 141.37 | 139.11 | 140.64 | 780,613 | -0.13(-0.09%) |
Dec 16, 2019 | 140.14 | 141.34 | 139.29 | 140.78 | 1,393,893 | +1.81(+1.30%) |
Dec 13, 2019 | 137.96 | 140.01 | 137.66 | 138.96 | 1,107,935 | +0.62(+0.45%) |
Dec 12, 2019 | 137.88 | 139.82 | 137.26 | 138.34 | 877,733 | +0.38(+0.27%) |
Dec 11, 2019 | 136.88 | 138.07 | 136.32 | 137.97 | 736,997 | +1.67(+1.23%) |
Dec 10, 2019 | 137.96 | 138.62 | 136.11 | 136.30 | 932,461 | -1.40(-1.02%) |
Dec 09, 2019 | 139.34 | 139.65 | 137.54 | 137.70 | 653,601 | -1.70(-1.22%) |
Dec 06, 2019 | 138.96 | 140.43 | 138.69 | 139.40 | 810,440 | +0.85(+0.62%) |
Dec 05, 2019 | 138.38 | 139.80 | 138.19 | 138.54 | 924,525 | -0.70(-0.51%) |
Dec 04, 2019 | 138.70 | 141.52 | 137.74 | 139.25 | 1,612,741 | +4.67(+3.47%) |
Dec 03, 2019 | 134.71 | 135.50 | 133.90 | 134.58 | 606,790 | -1.00(-0.73%) |
Dec 02, 2019 | 136.62 | 136.96 | 135.22 | 135.58 | 546,244 | -0.77(-0.56%) |
Nov 29, 2019 | 137.57 | 137.71 | 135.97 | 136.35 | 374,533 | -1.20(-0.87%) |
Nov 27, 2019 | 135.75 | 137.86 | 135.66 | 137.55 | 519,231 | +1.60(+1.18%) |
Nov 26, 2019 | 136.63 | 136.83 | 135.44 | 135.95 | 978,564 | -0.21(-0.15%) |
Nov 25, 2019 | 135.23 | 136.51 | 134.87 | 136.16 | 902,716 | +1.18(+0.88%) |
Nov 22, 2019 | 134.14 | 135.01 | 133.88 | 134.97 | 626,210 | +1.41(+1.05%) |
Nov 21, 2019 | 133.41 | 133.82 | 132.44 | 133.57 | 838,358 | -0.23(-0.17%) |
Nov 20, 2019 | 135.59 | 136.71 | 133.29 | 133.80 | 1,355,689 | -1.85(-1.36%) |
Nov 19, 2019 | 136.71 | 137.06 | 135.60 | 135.65 | 913,106 | -0.42(-0.31%) |
Nov 18, 2019 | 137.65 | 138.45 | 135.75 | 136.07 | 920,288 | -1.68(-1.22%) |
Nov 15, 2019 | 136.45 | 138.19 | 135.65 | 137.75 | 927,968 | +1.64(+1.21%) |
Nov 14, 2019 | 135.28 | 136.45 | 134.84 | 136.11 | 613,443 | +0.62(+0.46%) |
Nov 13, 2019 | 135.44 | 135.81 | 134.27 | 135.49 | 683,605 | -0.16(-0.12%) |
Nov 12, 2019 | 134.78 | 136.51 | 134.66 | 135.65 | 840,821 | +1.15(+0.85%) |
Nov 11, 2019 | 134.22 | 134.61 | 132.26 | 134.51 | 971,718 | -0.64(-0.47%) |
Nov 08, 2019 | 132.79 | 136.04 | 132.46 | 135.14 | 1,093,231 | +1.94(+1.46%) |
Nov 07, 2019 | 134.07 | 135.11 | 132.45 | 133.20 | 1,343,999 | -1.21(-0.90%) |
Nov 06, 2019 | 133.64 | 135.56 | 133.05 | 134.41 | 1,614,984 | +2.73(+2.07%) |
Nov 05, 2019 | 132.33 | 134.63 | 130.56 | 131.68 | 2,870,077 | +3.55(+2.77%) |
Nov 04, 2019 | 130.20 | 130.63 | 127.69 | 128.13 | 1,809,778 | -1.59(-1.22%) |
Nov 01, 2019 | 130.88 | 131.59 | 129.65 | 129.72 | 971,548 | -0.01(-0.01%) |
Oct 31, 2019 | 129.52 | 130.12 | 128.31 | 129.73 | 845,688 | +0.15(+0.12%) |
Oct 30, 2019 | 129.04 | 129.62 | 128.56 | 129.58 | 604,573 | -0.11(-0.09%) |
Oct 29, 2019 | 127.40 | 130.32 | 127.24 | 129.69 | 841,566 | +2.10(+1.65%) |
Oct 28, 2019 | 126.62 | 128.57 | 126.50 | 127.59 | 598,289 | +1.76(+1.40%) |
Oct 25, 2019 | 126.66 | 126.81 | 125.70 | 125.83 | 773,999 | -0.77(-0.61%) |
Oct 24, 2019 | 127.14 | 129.08 | 125.33 | 126.59 | 758,764 | -0.31(-0.24%) |
Oct 23, 2019 | 126.98 | 127.72 | 126.56 | 126.90 | 518,972 | +0.38(+0.30%) |
Oct 22, 2019 | 129.46 | 129.46 | 126.46 | 126.53 | 727,856 | -2.61(-2.02%) |
Oct 21, 2019 | 129.54 | 130.08 | 128.21 | 129.14 | 883,784 | -0.01(-0.01%) |
Oct 18, 2019 | 129.54 | 130.38 | 128.56 | 129.15 | 788,810 | -0.84(-0.65%) |
Oct 17, 2019 | 128.69 | 130.37 | 128.54 | 129.99 | 709,758 | +1.81(+1.41%) |
Oct 16, 2019 | 129.09 | 129.20 | 126.77 | 128.18 | 1,250,255 | -1.23(-0.95%) |
Oct 15, 2019 | 128.56 | 130.59 | 127.53 | 129.41 | 1,264,576 | +2.49(+1.96%) |
Oct 14, 2019 | 127.81 | 128.79 | 126.32 | 126.92 | 806,588 | -1.13(-0.88%) |
Oct 11, 2019 | 126.83 | 129.15 | 126.83 | 128.05 | 1,231,110 | +2.22(+1.77%) |
Oct 10, 2019 | 124.56 | 126.86 | 124.15 | 125.83 | 1,111,535 | +0.61(+0.49%) |
Oct 09, 2019 | 124.16 | 125.41 | 122.94 | 125.22 | 963,138 | +2.06(+1.68%) |
Oct 08, 2019 | 125.41 | 125.69 | 122.59 | 123.15 | 1,408,299 | -3.08(-2.44%) |
Oct 07, 2019 | 127.80 | 128.68 | 125.85 | 126.23 | 973,373 | +0.05(+0.04%) |
Oct 04, 2019 | 125.49 | 126.46 | 124.61 | 126.18 | 795,096 | +1.42(+1.14%) |
Oct 03, 2019 | 123.44 | 124.90 | 122.26 | 124.76 | 926,286 | +0.93(+0.75%) |
Oct 02, 2019 | 124.57 | 125.58 | 122.51 | 123.83 | 1,352,211 | -1.56(-1.24%) |