Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 141.96 | 142.62 | 141.87 | 142.35 | 842,626 | +0.25(+0.18%) |
Dec 30, 2019 | 143.83 | 144.01 | 141.87 | 142.10 | 783,781 | -1.65(-1.15%) |
Dec 27, 2019 | 142.83 | 143.84 | 142.50 | 143.75 | 704,005 | +0.95(+0.67%) |
Dec 26, 2019 | 142.45 | 143.53 | 141.77 | 142.79 | 705,966 | +0.28(+0.20%) |
Dec 24, 2019 | 143.07 | 143.20 | 141.57 | 142.51 | 472,348 | -0.75(-0.52%) |
Dec 23, 2019 | 141.61 | 143.63 | 141.55 | 143.26 | 1,359,332 | +1.18(+0.83%) |
Dec 20, 2019 | 142.77 | 144.62 | 141.65 | 142.08 | 2,974,578 | +2.06(+1.47%) |
Dec 19, 2019 | 139.14 | 141.09 | 139.02 | 140.02 | 1,954,545 | +1.26(+0.91%) |
Dec 18, 2019 | 138.31 | 138.93 | 138.04 | 138.76 | 1,368,625 | +0.63(+0.45%) |
Dec 17, 2019 | 138.63 | 138.64 | 137.85 | 138.13 | 1,786,215 | -0.23(-0.17%) |
Dec 16, 2019 | 138.59 | 139.20 | 137.54 | 138.36 | 2,365,120 | +0.78(+0.57%) |
Dec 13, 2019 | 137.89 | 138.69 | 136.46 | 137.58 | 853,840 | -0.69(-0.50%) |
Dec 12, 2019 | 137.64 | 139.09 | 137.12 | 138.28 | 1,160,765 | +1.01(+0.74%) |
Dec 11, 2019 | 136.91 | 138.41 | 136.87 | 137.26 | 1,472,521 | +0.09(+0.06%) |
Dec 10, 2019 | 137.77 | 138.08 | 136.73 | 137.18 | 1,200,927 | -0.39(-0.28%) |
Dec 09, 2019 | 138.68 | 138.85 | 137.18 | 137.56 | 2,772,346 | -1.70(-1.22%) |
Dec 06, 2019 | 138.68 | 139.44 | 137.92 | 139.27 | 1,821,069 | +3.78(+2.79%) |
Dec 05, 2019 | 136.09 | 136.15 | 134.15 | 135.48 | 991,569 | +0.07(+0.05%) |
Dec 04, 2019 | 133.79 | 136.16 | 133.51 | 135.42 | 1,448,877 | +2.35(+1.77%) |
Dec 03, 2019 | 131.95 | 133.64 | 131.36 | 133.07 | 1,463,780 | -0.31(-0.23%) |
Dec 02, 2019 | 133.88 | 134.98 | 133.28 | 133.37 | 989,347 | -0.16(-0.12%) |
Nov 29, 2019 | 133.73 | 134.66 | 132.98 | 133.54 | 643,053 | -0.84(-0.62%) |
Nov 27, 2019 | 134.15 | 135.67 | 133.66 | 134.38 | 1,075,801 | +0.99(+0.74%) |
Nov 26, 2019 | 135.78 | 135.78 | 133.36 | 133.39 | 1,437,762 | -2.53(-1.87%) |
Nov 25, 2019 | 134.37 | 136.26 | 133.39 | 135.92 | 1,578,804 | +2.25(+1.68%) |
Nov 22, 2019 | 134.66 | 134.79 | 133.14 | 133.68 | 1,269,697 | -0.09(-0.06%) |
Nov 21, 2019 | 134.03 | 134.60 | 132.79 | 133.76 | 1,424,532 | -0.45(-0.34%) |
Nov 20, 2019 | 133.19 | 134.71 | 132.27 | 134.21 | 2,453,722 | +0.91(+0.68%) |
Nov 19, 2019 | 131.68 | 133.33 | 130.83 | 133.30 | 2,451,907 | +1.95(+1.48%) |
Nov 18, 2019 | 132.41 | 133.17 | 130.82 | 131.35 | 1,517,141 | -1.22(-0.92%) |
Nov 15, 2019 | 128.17 | 134.48 | 127.82 | 132.57 | 3,174,191 | +3.42(+2.65%) |
Nov 14, 2019 | 129.24 | 130.47 | 128.85 | 129.15 | 1,081,071 | +0.10(+0.07%) |
Nov 13, 2019 | 128.90 | 129.89 | 128.56 | 129.06 | 1,076,338 | -0.72(-0.55%) |
Nov 12, 2019 | 130.16 | 130.80 | 129.29 | 129.78 | 1,002,492 | -0.18(-0.14%) |
Nov 11, 2019 | 130.37 | 130.83 | 129.20 | 129.96 | 923,953 | -1.45(-1.10%) |
Nov 08, 2019 | 130.60 | 132.26 | 130.36 | 131.41 | 918,351 | +0.60(+0.46%) |
Nov 07, 2019 | 130.46 | 131.56 | 130.20 | 130.80 | 1,916,732 | +1.29(+0.99%) |
Nov 06, 2019 | 129.47 | 129.86 | 128.12 | 129.52 | 1,059,558 | +0.51(+0.39%) |
Nov 05, 2019 | 131.25 | 132.47 | 128.98 | 129.01 | 1,250,962 | -1.80(-1.38%) |
Nov 04, 2019 | 128.54 | 130.93 | 127.94 | 130.81 | 2,441,988 | +2.47(+1.92%) |
Nov 01, 2019 | 129.27 | 130.93 | 128.31 | 128.34 | 1,550,544 | +0.11(+0.08%) |
Oct 31, 2019 | 129.24 | 129.53 | 126.75 | 128.24 | 2,507,650 | -1.18(-0.91%) |
Oct 30, 2019 | 129.09 | 129.77 | 127.48 | 129.42 | 1,567,258 | -0.21(-0.16%) |
Oct 29, 2019 | 128.58 | 130.66 | 124.84 | 129.63 | 3,294,762 | +7.80(+6.40%) |
Oct 28, 2019 | 121.29 | 122.71 | 121.26 | 121.83 | 1,577,851 | +0.58(+0.48%) |
Oct 25, 2019 | 118.84 | 121.99 | 117.91 | 121.26 | 1,280,943 | +1.22(+1.02%) |
Oct 24, 2019 | 120.87 | 120.92 | 119.28 | 120.04 | 915,727 | -0.24(-0.20%) |
Oct 23, 2019 | 120.19 | 121.68 | 119.98 | 120.28 | 961,649 | +0.02(+0.02%) |
Oct 22, 2019 | 119.21 | 121.07 | 118.35 | 120.26 | 1,057,123 | +1.56(+1.31%) |
Oct 21, 2019 | 118.74 | 120.09 | 118.32 | 118.70 | 887,469 | -0.03(-0.02%) |
Oct 18, 2019 | 117.87 | 119.10 | 117.33 | 118.73 | 1,256,784 | +0.81(+0.68%) |
Oct 17, 2019 | 117.37 | 118.15 | 116.81 | 117.93 | 840,253 | +1.32(+1.13%) |
Oct 16, 2019 | 116.86 | 117.11 | 116.13 | 116.61 | 1,123,567 | -0.08(-0.07%) |
Oct 15, 2019 | 115.84 | 117.76 | 115.35 | 116.69 | 1,089,233 | +2.00(+1.74%) |
Oct 14, 2019 | 115.25 | 115.59 | 114.31 | 114.69 | 616,023 | -0.96(-0.83%) |
Oct 11, 2019 | 114.79 | 117.45 | 114.73 | 115.65 | 1,206,696 | +1.80(+1.58%) |
Oct 10, 2019 | 113.46 | 114.91 | 112.97 | 113.85 | 969,323 | +0.97(+0.86%) |
Oct 09, 2019 | 113.03 | 113.59 | 112.79 | 112.88 | 1,245,806 | +0.87(+0.78%) |
Oct 08, 2019 | 112.74 | 113.02 | 111.58 | 112.01 | 1,320,708 | -1.48(-1.30%) |
Oct 07, 2019 | 112.56 | 114.34 | 112.53 | 113.49 | 1,813,529 | +0.54(+0.48%) |
Oct 04, 2019 | 111.83 | 113.26 | 111.50 | 112.95 | 1,240,019 | +1.60(+1.44%) |
Oct 03, 2019 | 110.26 | 111.67 | 109.70 | 111.35 | 1,250,925 | +0.83(+0.75%) |
Oct 02, 2019 | 111.45 | 111.75 | 109.60 | 110.52 | 1,635,842 | -1.87(-1.67%) |