Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.33 | 133.97 | 131.94 | 133.90 | 647,306 | +1.11(+0.84%) |
Dec 30, 2019 | 135.06 | 135.22 | 132.69 | 132.78 | 626,970 | -2.20(-1.63%) |
Dec 27, 2019 | 134.88 | 135.44 | 133.45 | 134.98 | 589,145 | +0.13(+0.09%) |
Dec 26, 2019 | 135.05 | 135.17 | 133.91 | 134.85 | 647,411 | +0.48(+0.36%) |
Dec 24, 2019 | 132.85 | 134.42 | 132.68 | 134.37 | 330,677 | +1.17(+0.88%) |
Dec 23, 2019 | 133.56 | 134.43 | 132.58 | 133.20 | 1,055,991 | -0.04(-0.03%) |
Dec 20, 2019 | 132.17 | 133.52 | 131.07 | 133.24 | 2,520,940 | +1.97(+1.50%) |
Dec 19, 2019 | 132.81 | 133.51 | 130.35 | 131.27 | 1,592,834 | -1.34(-1.01%) |
Dec 18, 2019 | 133.34 | 135.58 | 132.54 | 132.61 | 1,707,489 | -0.88(-0.66%) |
Dec 17, 2019 | 137.46 | 137.63 | 132.68 | 133.49 | 1,717,690 | -4.16(-3.02%) |
Dec 16, 2019 | 136.46 | 138.83 | 135.54 | 137.65 | 1,132,761 | +1.55(+1.14%) |
Dec 13, 2019 | 138.49 | 139.49 | 135.55 | 136.10 | 774,060 | -3.22(-2.31%) |
Dec 12, 2019 | 138.86 | 140.34 | 138.00 | 139.33 | 798,840 | +0.55(+0.40%) |
Dec 11, 2019 | 138.57 | 139.23 | 137.48 | 138.77 | 951,782 | +0.59(+0.43%) |
Dec 10, 2019 | 138.11 | 138.37 | 136.18 | 138.18 | 824,140 | -0.13(-0.09%) |
Dec 09, 2019 | 137.80 | 139.80 | 137.56 | 138.31 | 1,189,962 | +0.59(+0.43%) |
Dec 06, 2019 | 137.21 | 138.52 | 137.00 | 137.72 | 1,496,882 | +1.61(+1.18%) |
Dec 05, 2019 | 138.25 | 139.24 | 135.88 | 136.11 | 1,787,513 | -2.28(-1.64%) |
Dec 04, 2019 | 137.46 | 138.92 | 136.20 | 138.39 | 1,409,664 | +1.13(+0.83%) |
Dec 03, 2019 | 137.59 | 138.32 | 136.11 | 137.25 | 1,688,931 | -1.67(-1.20%) |
Dec 02, 2019 | 139.79 | 139.89 | 137.90 | 138.92 | 1,179,506 | -1.09(-0.78%) |
Nov 29, 2019 | 140.56 | 141.23 | 139.85 | 140.01 | 529,952 | -1.20(-0.85%) |
Nov 27, 2019 | 140.12 | 141.67 | 139.05 | 141.21 | 1,228,428 | +0.47(+0.34%) |
Nov 26, 2019 | 147.53 | 147.79 | 140.13 | 140.74 | 2,300,539 | -7.21(-4.87%) |
Nov 25, 2019 | 147.57 | 148.43 | 146.47 | 147.95 | 1,299,020 | +0.64(+0.43%) |
Nov 22, 2019 | 147.55 | 149.42 | 146.22 | 147.31 | 1,599,712 | +0.34(+0.23%) |
Nov 21, 2019 | 145.38 | 147.51 | 144.59 | 146.98 | 1,548,090 | +1.51(+1.04%) |
Nov 20, 2019 | 144.53 | 146.78 | 143.96 | 145.47 | 1,875,263 | +0.43(+0.30%) |
Nov 19, 2019 | 144.55 | 146.03 | 144.19 | 145.04 | 1,124,607 | +0.64(+0.44%) |
Nov 18, 2019 | 143.19 | 144.72 | 142.86 | 144.40 | 1,418,970 | +1.23(+0.86%) |
Nov 15, 2019 | 139.47 | 143.66 | 139.26 | 143.17 | 1,103,285 | +3.54(+2.54%) |
Nov 14, 2019 | 140.64 | 141.65 | 139.06 | 139.63 | 1,728,944 | -1.01(-0.72%) |
Nov 13, 2019 | 138.83 | 142.10 | 137.73 | 140.64 | 1,625,760 | +0.84(+0.60%) |
Nov 12, 2019 | 136.55 | 140.90 | 136.20 | 139.80 | 2,392,652 | +4.33(+3.20%) |
Nov 11, 2019 | 134.13 | 135.52 | 133.03 | 135.47 | 1,373,772 | +0.13(+0.10%) |
Nov 08, 2019 | 132.02 | 135.48 | 131.68 | 135.34 | 974,827 | +2.79(+2.10%) |
Nov 07, 2019 | 133.12 | 135.63 | 132.08 | 132.54 | 1,194,852 | +1.60(+1.22%) |
Nov 06, 2019 | 133.24 | 133.97 | 130.59 | 130.94 | 1,250,515 | -2.05(-1.54%) |
Nov 05, 2019 | 133.38 | 137.73 | 132.87 | 132.99 | 3,179,632 | +0.16(+0.12%) |
Nov 04, 2019 | 132.52 | 133.47 | 129.45 | 132.82 | 1,380,844 | +0.47(+0.36%) |
Nov 01, 2019 | 129.37 | 132.78 | 129.16 | 132.35 | 2,466,801 | +3.97(+3.09%) |
Oct 31, 2019 | 130.75 | 132.04 | 126.90 | 128.38 | 2,490,980 | -3.66(-2.77%) |
Oct 30, 2019 | 137.49 | 139.97 | 131.23 | 132.04 | 3,214,687 | -12.17(-8.44%) |
Oct 29, 2019 | 140.59 | 144.31 | 139.80 | 144.22 | 1,386,044 | +3.78(+2.69%) |
Oct 28, 2019 | 141.15 | 141.77 | 140.22 | 140.43 | 1,164,993 | -0.46(-0.33%) |
Oct 25, 2019 | 139.98 | 141.72 | 139.02 | 140.90 | 1,219,104 | +0.35(+0.25%) |
Oct 24, 2019 | 141.69 | 141.85 | 138.90 | 140.55 | 1,855,611 | -0.44(-0.32%) |
Oct 23, 2019 | 140.68 | 142.33 | 139.70 | 140.99 | 1,466,663 | -0.83(-0.59%) |
Oct 22, 2019 | 141.53 | 142.96 | 139.82 | 141.82 | 1,085,476 | -0.41(-0.29%) |
Oct 21, 2019 | 144.59 | 147.98 | 139.39 | 142.24 | 3,753,845 | -4.74(-3.22%) |
Oct 18, 2019 | 144.45 | 147.24 | 144.15 | 146.98 | 3,508,344 | +1.69(+1.16%) |
Oct 17, 2019 | 140.14 | 145.82 | 140.04 | 145.29 | 2,762,663 | +5.47(+3.91%) |
Oct 16, 2019 | 140.53 | 143.41 | 137.07 | 139.81 | 4,175,061 | +6.44(+4.83%) |
Oct 15, 2019 | 131.19 | 133.82 | 130.46 | 133.38 | 1,400,542 | +3.93(+3.03%) |
Oct 14, 2019 | 130.06 | 130.50 | 129.06 | 129.45 | 1,214,104 | -0.62(-0.47%) |
Oct 11, 2019 | 129.14 | 131.45 | 128.78 | 130.06 | 938,155 | +1.86(+1.45%) |
Oct 10, 2019 | 127.47 | 129.76 | 126.67 | 128.20 | 920,544 | +0.56(+0.44%) |
Oct 09, 2019 | 126.33 | 128.13 | 125.51 | 127.64 | 1,038,798 | +1.89(+1.50%) |
Oct 08, 2019 | 125.07 | 126.91 | 124.50 | 125.75 | 1,396,183 | +0.04(+0.03%) |
Oct 07, 2019 | 126.05 | 126.39 | 124.79 | 125.71 | 2,059,175 | -0.43(-0.34%) |
Oct 04, 2019 | 125.84 | 126.84 | 123.81 | 126.14 | 1,804,726 | -0.41(-0.32%) |
Oct 03, 2019 | 126.52 | 127.68 | 124.09 | 126.55 | 1,588,029 | +0.01(+0.01%) |
Oct 02, 2019 | 129.96 | 130.90 | 126.01 | 126.54 | 2,384,637 | -4.55(-3.47%) |