Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 139.51 | 141.26 | 139.15 | 141.22 | 666,934 | +1.67(+1.20%) |
Dec 30, 2019 | 139.25 | 139.88 | 139.11 | 139.55 | 1,109,618 | +0.26(+0.19%) |
Dec 27, 2019 | 139.80 | 140.04 | 138.77 | 139.29 | 929,194 | +0.32(+0.23%) |
Dec 26, 2019 | 139.15 | 139.52 | 138.52 | 138.97 | 446,970 | -0.06(-0.04%) |
Dec 24, 2019 | 138.47 | 139.61 | 137.89 | 139.03 | 507,147 | +0.77(+0.56%) |
Dec 23, 2019 | 138.59 | 138.80 | 138.18 | 138.26 | 1,600,685 | -0.03(-0.02%) |
Dec 20, 2019 | 139.22 | 139.49 | 138.26 | 138.28 | 2,018,570 | -0.50(-0.36%) |
Dec 19, 2019 | 137.28 | 138.88 | 137.00 | 138.79 | 604,272 | +1.46(+1.06%) |
Dec 18, 2019 | 134.85 | 137.46 | 134.76 | 137.33 | 794,925 | +2.81(+2.09%) |
Dec 17, 2019 | 136.28 | 136.41 | 134.24 | 134.51 | 646,519 | -1.28(-0.94%) |
Dec 16, 2019 | 136.54 | 136.70 | 134.73 | 135.79 | 1,013,871 | -0.09(-0.06%) |
Dec 13, 2019 | 136.37 | 137.44 | 134.97 | 135.88 | 802,177 | -0.33(-0.24%) |
Dec 12, 2019 | 138.50 | 139.28 | 136.12 | 136.21 | 947,028 | -1.94(-1.40%) |
Dec 11, 2019 | 141.01 | 141.01 | 137.60 | 138.14 | 718,085 | -2.57(-1.83%) |
Dec 10, 2019 | 141.03 | 141.79 | 140.38 | 140.71 | 735,244 | -0.31(-0.22%) |
Dec 09, 2019 | 140.59 | 141.24 | 139.78 | 141.03 | 646,456 | +0.40(+0.28%) |
Dec 06, 2019 | 140.02 | 141.69 | 139.99 | 140.63 | 625,758 | +0.76(+0.54%) |
Dec 05, 2019 | 138.99 | 140.29 | 138.28 | 139.87 | 612,961 | +0.87(+0.62%) |
Dec 04, 2019 | 139.78 | 141.37 | 138.97 | 139.00 | 715,088 | -1.05(-0.75%) |
Dec 03, 2019 | 138.53 | 140.27 | 138.53 | 140.05 | 607,667 | +1.45(+1.05%) |
Dec 02, 2019 | 141.03 | 141.43 | 138.57 | 138.60 | 940,978 | -2.53(-1.79%) |
Nov 29, 2019 | 141.30 | 141.99 | 140.71 | 141.13 | 371,493 | +0.18(+0.13%) |
Nov 27, 2019 | 139.97 | 141.14 | 139.41 | 140.95 | 515,899 | +0.93(+0.67%) |
Nov 26, 2019 | 139.51 | 140.24 | 139.19 | 140.01 | 1,702,770 | +0.37(+0.26%) |
Nov 25, 2019 | 139.19 | 140.70 | 139.06 | 139.65 | 1,175,258 | +0.99(+0.71%) |
Nov 22, 2019 | 138.42 | 139.34 | 137.84 | 138.66 | 884,974 | +0.57(+0.41%) |
Nov 21, 2019 | 138.68 | 138.70 | 137.18 | 138.08 | 749,304 | -0.89(-0.64%) |
Nov 20, 2019 | 138.40 | 139.26 | 137.94 | 138.97 | 486,008 | +0.60(+0.43%) |
Nov 19, 2019 | 138.76 | 138.76 | 137.85 | 138.37 | 855,659 | -0.13(-0.09%) |
Nov 18, 2019 | 137.96 | 138.61 | 137.93 | 138.50 | 445,827 | +0.63(+0.46%) |
Nov 15, 2019 | 136.81 | 137.89 | 136.61 | 137.87 | 631,861 | +1.13(+0.83%) |
Nov 14, 2019 | 136.14 | 137.00 | 136.11 | 136.74 | 456,364 | +0.75(+0.55%) |
Nov 13, 2019 | 134.63 | 136.52 | 134.48 | 135.99 | 773,272 | +1.62(+1.21%) |
Nov 12, 2019 | 134.51 | 135.64 | 134.10 | 134.37 | 1,113,670 | -0.35(-0.26%) |
Nov 11, 2019 | 133.51 | 135.00 | 133.51 | 134.71 | 549,630 | +1.06(+0.79%) |
Nov 08, 2019 | 133.13 | 133.67 | 132.59 | 133.65 | 738,956 | +0.03(+0.02%) |
Nov 07, 2019 | 134.04 | 134.48 | 133.28 | 133.63 | 1,327,642 | -0.98(-0.73%) |
Nov 06, 2019 | 135.04 | 136.03 | 134.22 | 134.61 | 595,349 | -0.06(-0.04%) |
Nov 05, 2019 | 136.10 | 136.60 | 134.10 | 134.67 | 902,775 | -1.84(-1.35%) |
Nov 04, 2019 | 137.32 | 137.63 | 136.01 | 136.51 | 577,326 | -1.06(-0.77%) |
Nov 01, 2019 | 138.32 | 138.78 | 136.46 | 137.57 | 712,585 | -0.29(-0.21%) |
Oct 31, 2019 | 138.72 | 139.16 | 136.74 | 137.86 | 790,432 | -0.27(-0.20%) |
Oct 30, 2019 | 135.90 | 138.21 | 135.39 | 138.13 | 1,250,820 | +2.39(+1.76%) |
Oct 29, 2019 | 137.54 | 138.27 | 135.44 | 135.74 | 803,266 | -2.23(-1.62%) |
Oct 28, 2019 | 137.31 | 137.97 | 136.75 | 137.97 | 862,210 | +0.55(+0.40%) |
Oct 25, 2019 | 138.10 | 138.10 | 137.06 | 137.42 | 562,307 | -0.79(-0.57%) |
Oct 24, 2019 | 137.16 | 138.30 | 136.30 | 138.21 | 572,634 | +1.24(+0.91%) |
Oct 23, 2019 | 136.60 | 137.23 | 135.99 | 136.97 | 716,000 | +0.51(+0.38%) |
Oct 22, 2019 | 136.94 | 137.25 | 135.42 | 136.46 | 630,382 | -0.36(-0.26%) |
Oct 21, 2019 | 135.49 | 136.84 | 135.13 | 136.81 | 622,254 | +1.34(+0.99%) |
Oct 18, 2019 | 135.37 | 135.66 | 134.00 | 135.48 | 497,474 | +0.61(+0.45%) |
Oct 17, 2019 | 134.67 | 135.35 | 134.37 | 134.87 | 741,823 | +0.03(+0.03%) |
Oct 16, 2019 | 132.85 | 135.06 | 132.27 | 134.83 | 547,294 | +1.73(+1.30%) |
Oct 15, 2019 | 133.19 | 133.40 | 131.61 | 133.11 | 745,218 | -0.51(-0.38%) |
Oct 14, 2019 | 133.74 | 133.86 | 132.68 | 133.62 | 517,549 | -0.09(-0.07%) |
Oct 11, 2019 | 134.44 | 134.63 | 133.56 | 133.71 | 638,540 | -0.14(-0.10%) |
Oct 10, 2019 | 133.78 | 134.27 | 133.04 | 133.84 | 858,410 | +0.24(+0.18%) |
Oct 09, 2019 | 133.78 | 134.35 | 132.97 | 133.60 | 399,049 | +0.65(+0.49%) |
Oct 08, 2019 | 133.65 | 134.34 | 132.47 | 132.95 | 600,739 | -1.09(-0.81%) |
Oct 07, 2019 | 133.76 | 135.13 | 133.44 | 134.04 | 686,977 | -0.39(-0.29%) |
Oct 04, 2019 | 134.10 | 135.22 | 133.94 | 134.43 | 1,016,712 | +0.57(+0.43%) |
Oct 03, 2019 | 131.98 | 133.97 | 131.62 | 133.85 | 626,967 | +1.95(+1.47%) |
Oct 02, 2019 | 132.18 | 132.44 | 130.85 | 131.91 | 900,702 | -1.08(-0.81%) |