Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 138.06 | 139.17 | 137.75 | 139.12 | 173,500 | +0.66(+0.48%) |
Dec 30, 2019 | 139.82 | 139.99 | 137.95 | 138.46 | 323,017 | -1.42(-1.02%) |
Dec 27, 2019 | 140.97 | 140.99 | 139.69 | 139.88 | 206,200 | -0.55(-0.39%) |
Dec 26, 2019 | 139.19 | 140.54 | 139.11 | 140.43 | 164,034 | +1.34(+0.96%) |
Dec 24, 2019 | 139.38 | 139.40 | 138.95 | 139.09 | 82,100 | -0.16(-0.11%) |
Dec 23, 2019 | 139.57 | 139.68 | 138.95 | 139.25 | 179,997 | -0.02(-0.01%) |
Dec 20, 2019 | 139.50 | 139.55 | 138.86 | 139.27 | 207,700 | +0.27(+0.19%) |
Dec 19, 2019 | 137.72 | 139.00 | 137.72 | 139.00 | 303,656 | +1.38(+1.00%) |
Dec 18, 2019 | 137.32 | 138.38 | 137.20 | 137.62 | 238,928 | +0.47(+0.34%) |
Dec 17, 2019 | 137.37 | 137.68 | 136.51 | 137.15 | 256,099 | -0.10(-0.07%) |
Dec 16, 2019 | 136.23 | 137.56 | 136.21 | 137.25 | 365,484 | +1.68(+1.24%) |
Dec 13, 2019 | 135.25 | 136.20 | 135.14 | 135.57 | 686,400 | +0.33(+0.24%) |
Dec 12, 2019 | 134.53 | 135.85 | 134.02 | 135.24 | 337,466 | +0.81(+0.60%) |
Dec 11, 2019 | 134.30 | 134.55 | 133.85 | 134.43 | 198,683 | +0.28(+0.21%) |
Dec 10, 2019 | 134.59 | 134.85 | 133.81 | 134.15 | 354,341 | -0.68(-0.50%) |
Dec 09, 2019 | 134.97 | 135.79 | 134.82 | 134.83 | 180,966 | -0.42(-0.31%) |
Dec 06, 2019 | 135.35 | 135.59 | 135.01 | 135.25 | 208,800 | +0.78(+0.58%) |
Dec 05, 2019 | 135.13 | 135.13 | 134.07 | 134.47 | 240,123 | -0.41(-0.30%) |
Dec 04, 2019 | 135.76 | 135.83 | 134.82 | 134.88 | 284,428 | -0.23(-0.17%) |
Dec 03, 2019 | 133.14 | 135.15 | 133.00 | 135.11 | 475,854 | -0.23(-0.17%) |
Dec 02, 2019 | 137.68 | 137.82 | 134.25 | 135.34 | 405,083 | -2.38(-1.73%) |
Nov 29, 2019 | 137.90 | 138.35 | 137.62 | 137.72 | 77,000 | -0.50(-0.36%) |
Nov 27, 2019 | 138.15 | 138.41 | 137.81 | 138.22 | 225,500 | +0.51(+0.37%) |
Nov 26, 2019 | 137.30 | 137.93 | 137.06 | 137.71 | 480,330 | +0.46(+0.34%) |
Nov 25, 2019 | 135.96 | 137.34 | 135.83 | 137.25 | 825,020 | +1.95(+1.44%) |
Nov 22, 2019 | 135.14 | 135.49 | 134.42 | 135.30 | 282,700 | +0.53(+0.39%) |
Nov 21, 2019 | 135.38 | 135.61 | 134.64 | 134.77 | 390,885 | -0.25(-0.19%) |
Nov 20, 2019 | 134.89 | 135.84 | 133.80 | 135.02 | 440,398 | -0.31(-0.23%) |
Nov 19, 2019 | 135.08 | 135.84 | 134.49 | 135.33 | 264,037 | +0.60(+0.45%) |
Nov 18, 2019 | 134.11 | 135.11 | 133.70 | 134.73 | 329,399 | +0.44(+0.33%) |
Nov 15, 2019 | 133.66 | 134.41 | 133.18 | 134.29 | 416,600 | +1.41(+1.06%) |
Nov 14, 2019 | 132.11 | 132.92 | 132.01 | 132.88 | 422,851 | +0.06(+0.05%) |
Nov 13, 2019 | 133.09 | 133.41 | 132.47 | 132.82 | 380,084 | -0.46(-0.35%) |
Nov 12, 2019 | 133.24 | 133.83 | 132.81 | 133.28 | 210,527 | +0.09(+0.07%) |
Nov 11, 2019 | 132.76 | 133.57 | 132.50 | 133.19 | 338,164 | -0.41(-0.31%) |
Nov 08, 2019 | 132.69 | 133.66 | 132.38 | 133.60 | 278,600 | +0.61(+0.46%) |
Nov 07, 2019 | 133.83 | 134.44 | 132.69 | 132.99 | 356,288 | -0.65(-0.49%) |
Nov 06, 2019 | 134.00 | 134.14 | 133.11 | 133.64 | 297,724 | -0.59(-0.44%) |
Nov 05, 2019 | 134.90 | 135.13 | 133.84 | 134.23 | 263,210 | -0.48(-0.36%) |
Nov 04, 2019 | 134.78 | 135.43 | 134.54 | 134.71 | 360,334 | +0.75(+0.56%) |
Nov 01, 2019 | 133.51 | 134.32 | 132.95 | 133.96 | 460,600 | +0.21(+0.16%) |
Oct 31, 2019 | 135.01 | 135.33 | 133.00 | 133.75 | 300,657 | -1.21(-0.90%) |
Oct 30, 2019 | 134.08 | 135.18 | 133.55 | 134.96 | 294,110 | +1.10(+0.82%) |
Oct 29, 2019 | 134.92 | 135.14 | 133.74 | 133.86 | 393,203 | -1.98(-1.46%) |
Oct 28, 2019 | 135.02 | 136.35 | 134.98 | 135.84 | 234,825 | +1.19(+0.88%) |
Oct 25, 2019 | 132.80 | 134.89 | 132.75 | 134.65 | 209,200 | +0.99(+0.74%) |
Oct 24, 2019 | 133.26 | 133.79 | 132.73 | 133.66 | 235,495 | +0.32(+0.24%) |
Oct 23, 2019 | 132.32 | 133.59 | 132.02 | 133.34 | 713,881 | +0.71(+0.54%) |
Oct 22, 2019 | 134.95 | 135.16 | 132.50 | 132.63 | 819,839 | -1.87(-1.39%) |
Oct 21, 2019 | 133.55 | 134.77 | 133.41 | 134.50 | 218,223 | +1.69(+1.27%) |
Oct 18, 2019 | 135.23 | 135.54 | 131.83 | 132.81 | 297,500 | -2.56(-1.89%) |
Oct 17, 2019 | 135.76 | 136.04 | 134.90 | 135.37 | 193,625 | +0.71(+0.53%) |
Oct 16, 2019 | 135.04 | 135.06 | 134.03 | 134.66 | 247,839 | -0.94(-0.69%) |
Oct 15, 2019 | 133.93 | 135.99 | 133.93 | 135.60 | 299,093 | +1.89(+1.41%) |
Oct 14, 2019 | 133.83 | 134.10 | 133.26 | 133.71 | 138,816 | -0.24(-0.18%) |
Oct 11, 2019 | 133.49 | 135.20 | 133.49 | 133.95 | 336,300 | +1.87(+1.42%) |
Oct 10, 2019 | 131.46 | 132.54 | 131.29 | 132.08 | 260,275 | +0.35(+0.27%) |
Oct 09, 2019 | 131.31 | 132.07 | 130.89 | 131.73 | 317,249 | +1.38(+1.06%) |
Oct 08, 2019 | 131.95 | 132.18 | 130.30 | 130.35 | 356,712 | -2.68(-2.01%) |
Oct 07, 2019 | 132.31 | 133.64 | 131.83 | 133.03 | 289,909 | +0.27(+0.20%) |
Oct 04, 2019 | 131.97 | 132.93 | 131.14 | 132.76 | 349,900 | +1.35(+1.03%) |
Oct 03, 2019 | 129.49 | 131.41 | 127.54 | 131.41 | 511,201 | +1.87(+1.44%) |
Oct 02, 2019 | 130.74 | 130.74 | 128.70 | 129.54 | 1,193,201 | -2.35(-1.78%) |