Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.31 | 133.00 | 131.78 | 132.43 | 920,292 | +0.03(+0.02%) |
Dec 30, 2019 | 133.78 | 133.78 | 132.16 | 132.40 | 910,808 | -1.45(-1.09%) |
Dec 27, 2019 | 133.72 | 134.24 | 133.46 | 133.85 | 696,969 | +0.47(+0.35%) |
Dec 26, 2019 | 134.32 | 134.32 | 132.82 | 133.39 | 978,393 | -0.71(-0.53%) |
Dec 24, 2019 | 134.47 | 134.48 | 133.49 | 134.09 | 266,984 | -0.21(-0.16%) |
Dec 23, 2019 | 134.80 | 134.80 | 133.68 | 134.30 | 1,197,293 | -0.21(-0.16%) |
Dec 20, 2019 | 133.72 | 137.82 | 132.77 | 134.51 | 2,923,779 | +1.45(+1.09%) |
Dec 19, 2019 | 132.62 | 133.30 | 132.25 | 133.06 | 1,580,372 | +0.40(+0.30%) |
Dec 18, 2019 | 133.46 | 133.50 | 131.87 | 132.66 | 1,323,453 | -0.46(-0.34%) |
Dec 17, 2019 | 133.41 | 133.90 | 132.42 | 133.12 | 1,035,174 | +0.27(+0.20%) |
Dec 16, 2019 | 133.96 | 133.96 | 132.84 | 132.85 | 1,110,220 | -0.47(-0.35%) |
Dec 13, 2019 | 133.46 | 134.14 | 132.57 | 133.32 | 1,019,759 | -0.58(-0.43%) |
Dec 12, 2019 | 133.08 | 134.21 | 132.15 | 133.90 | 1,455,060 | +1.38(+1.04%) |
Dec 11, 2019 | 131.09 | 132.59 | 130.10 | 132.52 | 1,127,776 | +1.90(+1.46%) |
Dec 10, 2019 | 130.61 | 131.61 | 130.33 | 130.62 | 2,050,428 | -0.21(-0.16%) |
Dec 09, 2019 | 130.82 | 131.79 | 130.55 | 130.83 | 1,142,403 | -0.38(-0.29%) |
Dec 06, 2019 | 133.88 | 134.11 | 130.65 | 131.20 | 2,189,873 | +2.66(+2.07%) |
Dec 05, 2019 | 127.81 | 128.84 | 127.38 | 128.54 | 1,021,121 | +0.44(+0.34%) |
Dec 04, 2019 | 128.90 | 130.28 | 128.09 | 128.11 | 1,134,398 | +0.49(+0.38%) |
Dec 03, 2019 | 127.61 | 128.29 | 126.57 | 127.62 | 1,374,727 | -1.19(-0.93%) |
Dec 02, 2019 | 131.03 | 131.03 | 128.79 | 128.81 | 1,034,187 | -1.81(-1.39%) |
Nov 29, 2019 | 131.26 | 131.57 | 130.43 | 130.63 | 504,158 | -0.67(-0.51%) |
Nov 27, 2019 | 130.27 | 131.64 | 129.79 | 131.29 | 1,103,267 | +1.13(+0.87%) |
Nov 26, 2019 | 130.20 | 130.63 | 129.85 | 130.16 | 2,401,882 | -0.20(-0.16%) |
Nov 25, 2019 | 129.73 | 130.89 | 129.44 | 130.37 | 868,901 | +0.75(+0.58%) |
Nov 22, 2019 | 129.45 | 129.78 | 128.57 | 129.62 | 959,136 | +0.63(+0.49%) |
Nov 21, 2019 | 129.33 | 129.59 | 128.16 | 128.99 | 1,352,522 | -0.37(-0.28%) |
Nov 20, 2019 | 129.07 | 129.96 | 128.28 | 129.36 | 1,951,038 | -0.42(-0.32%) |
Nov 19, 2019 | 130.14 | 130.52 | 129.13 | 129.78 | 1,411,824 | -0.06(-0.05%) |
Nov 18, 2019 | 127.98 | 129.88 | 127.69 | 129.84 | 1,524,494 | +1.61(+1.26%) |
Nov 15, 2019 | 127.84 | 128.28 | 127.20 | 128.23 | 1,620,173 | +1.02(+0.80%) |
Nov 14, 2019 | 127.17 | 127.72 | 126.40 | 127.21 | 883,338 | -0.14(-0.11%) |
Nov 13, 2019 | 128.24 | 128.43 | 127.30 | 127.35 | 1,367,210 | -1.72(-1.33%) |
Nov 12, 2019 | 129.50 | 129.87 | 128.72 | 129.07 | 916,209 | -0.46(-0.35%) |
Nov 11, 2019 | 128.82 | 129.66 | 128.51 | 129.53 | 965,323 | -0.43(-0.33%) |
Nov 08, 2019 | 128.47 | 130.00 | 128.29 | 129.96 | 1,024,878 | +1.34(+1.04%) |
Nov 07, 2019 | 131.52 | 131.93 | 128.31 | 128.62 | 1,473,481 | -2.34(-1.79%) |
Nov 06, 2019 | 129.91 | 131.03 | 129.00 | 130.97 | 1,195,127 | +0.69(+0.53%) |
Nov 05, 2019 | 130.67 | 131.39 | 130.07 | 130.28 | 1,508,053 | -0.44(-0.34%) |
Nov 04, 2019 | 129.40 | 130.97 | 129.17 | 130.72 | 1,683,390 | +2.32(+1.81%) |
Nov 01, 2019 | 127.57 | 128.87 | 126.99 | 128.40 | 1,553,326 | +1.97(+1.56%) |
Oct 31, 2019 | 126.97 | 127.32 | 125.18 | 126.42 | 1,588,887 | -0.90(-0.70%) |
Oct 30, 2019 | 126.84 | 127.38 | 125.78 | 127.32 | 1,799,685 | -0.08(-0.06%) |
Oct 29, 2019 | 123.96 | 128.22 | 122.12 | 127.40 | 3,305,036 | +5.77(+4.74%) |
Oct 28, 2019 | 121.15 | 122.35 | 121.00 | 121.63 | 1,768,193 | +1.02(+0.84%) |
Oct 25, 2019 | 119.40 | 120.99 | 118.85 | 120.61 | 1,279,316 | +1.31(+1.09%) |
Oct 24, 2019 | 118.29 | 119.36 | 117.55 | 119.31 | 792,770 | +1.02(+0.86%) |
Oct 23, 2019 | 117.36 | 118.77 | 116.71 | 118.29 | 1,155,911 | +0.44(+0.37%) |
Oct 22, 2019 | 117.32 | 118.50 | 115.88 | 117.85 | 1,397,207 | +0.33(+0.28%) |
Oct 21, 2019 | 117.53 | 119.28 | 117.02 | 117.53 | 2,386,952 | +0.66(+0.56%) |
Oct 18, 2019 | 116.06 | 117.56 | 115.93 | 116.87 | 1,683,607 | +0.44(+0.38%) |
Oct 17, 2019 | 116.19 | 117.40 | 116.14 | 116.43 | 1,012,017 | +0.79(+0.68%) |
Oct 16, 2019 | 115.64 | 116.51 | 114.99 | 115.64 | 1,157,414 | +0.02(+0.02%) |
Oct 15, 2019 | 115.54 | 116.10 | 114.66 | 115.62 | 1,843,160 | +0.72(+0.62%) |
Oct 14, 2019 | 114.92 | 115.40 | 114.28 | 114.91 | 1,263,321 | -0.05(-0.04%) |
Oct 11, 2019 | 114.89 | 117.33 | 114.81 | 114.95 | 1,281,825 | +1.29(+1.13%) |
Oct 10, 2019 | 113.30 | 114.35 | 112.94 | 113.67 | 1,202,514 | -0.01(-0.01%) |
Oct 09, 2019 | 113.59 | 114.38 | 112.25 | 113.68 | 1,140,140 | +1.08(+0.96%) |
Oct 08, 2019 | 114.94 | 115.28 | 112.38 | 112.60 | 1,544,730 | -3.42(-2.95%) |
Oct 07, 2019 | 117.53 | 117.53 | 115.95 | 116.02 | 1,077,121 | -2.10(-1.78%) |
Oct 04, 2019 | 117.25 | 118.13 | 117.07 | 118.12 | 1,054,688 | +0.95(+0.81%) |
Oct 03, 2019 | 115.73 | 117.73 | 114.77 | 117.18 | 1,134,625 | +0.99(+0.85%) |
Oct 02, 2019 | 118.58 | 119.02 | 115.30 | 116.19 | 1,220,653 | -3.47(-2.90%) |