Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 135.38 | 136.86 | 135.04 | 136.38 | 318,400 | +1.00(+0.74%) |
Dec 30, 2019 | 134.58 | 136.37 | 133.94 | 135.38 | 319,184 | +0.96(+0.71%) |
Dec 27, 2019 | 134.84 | 135.16 | 134.14 | 134.42 | 280,200 | -0.05(-0.04%) |
Dec 26, 2019 | 134.98 | 135.44 | 133.37 | 134.47 | 226,107 | -0.67(-0.50%) |
Dec 24, 2019 | 134.85 | 135.43 | 134.36 | 135.14 | 153,800 | +0.59(+0.44%) |
Dec 23, 2019 | 136.48 | 137.79 | 134.51 | 134.55 | 328,345 | -2.14(-1.57%) |
Dec 20, 2019 | 137.32 | 138.01 | 135.74 | 136.69 | 686,000 | +0.67(+0.49%) |
Dec 19, 2019 | 136.00 | 136.45 | 135.32 | 136.02 | 359,918 | -0.01(-0.01%) |
Dec 18, 2019 | 135.73 | 136.46 | 134.85 | 136.03 | 443,876 | +0.72(+0.53%) |
Dec 17, 2019 | 136.72 | 137.78 | 134.95 | 135.31 | 504,997 | -2.04(-1.49%) |
Dec 16, 2019 | 138.00 | 139.45 | 137.31 | 137.35 | 387,602 | -0.59(-0.43%) |
Dec 13, 2019 | 138.70 | 139.52 | 137.08 | 137.94 | 402,000 | -1.12(-0.81%) |
Dec 12, 2019 | 137.33 | 139.73 | 136.52 | 139.06 | 463,102 | +2.39(+1.75%) |
Dec 11, 2019 | 133.09 | 136.94 | 133.09 | 136.67 | 475,425 | +3.13(+2.34%) |
Dec 10, 2019 | 138.16 | 138.49 | 133.07 | 133.54 | 711,474 | -5.34(-3.85%) |
Dec 09, 2019 | 138.70 | 140.44 | 138.44 | 138.88 | 654,902 | +0.16(+0.12%) |
Dec 06, 2019 | 140.27 | 141.40 | 138.45 | 138.72 | 721,300 | +0.71(+0.51%) |
Dec 05, 2019 | 135.20 | 138.20 | 134.92 | 138.01 | 819,914 | +3.18(+2.36%) |
Dec 04, 2019 | 133.60 | 136.53 | 133.47 | 134.83 | 629,647 | +0.97(+0.72%) |
Dec 03, 2019 | 135.84 | 135.96 | 133.42 | 133.86 | 651,649 | -3.79(-2.75%) |
Dec 02, 2019 | 139.87 | 139.87 | 137.30 | 137.65 | 585,305 | -1.72(-1.23%) |
Nov 29, 2019 | 140.91 | 141.31 | 138.92 | 139.37 | 246,100 | -1.89(-1.34%) |
Nov 27, 2019 | 141.44 | 141.93 | 140.60 | 141.26 | 426,000 | -0.24(-0.17%) |
Nov 26, 2019 | 141.79 | 142.96 | 140.74 | 141.50 | 710,006 | +0.07(+0.05%) |
Nov 25, 2019 | 140.78 | 142.48 | 140.75 | 141.43 | 651,374 | +1.16(+0.83%) |
Nov 22, 2019 | 139.95 | 140.72 | 139.22 | 140.27 | 498,800 | +1.45(+1.04%) |
Nov 21, 2019 | 139.33 | 140.34 | 138.56 | 138.82 | 468,180 | -1.19(-0.85%) |
Nov 20, 2019 | 139.03 | 141.61 | 137.45 | 140.01 | 601,088 | +1.28(+0.92%) |
Nov 19, 2019 | 142.29 | 142.29 | 138.66 | 138.73 | 633,838 | -3.11(-2.19%) |
Nov 18, 2019 | 140.65 | 142.59 | 139.60 | 141.84 | 815,204 | +1.53(+1.09%) |
Nov 15, 2019 | 143.97 | 144.22 | 140.03 | 140.31 | 927,300 | -2.91(-2.03%) |
Nov 14, 2019 | 146.44 | 146.82 | 143.11 | 143.22 | 756,547 | -3.89(-2.64%) |
Nov 13, 2019 | 147.90 | 147.90 | 145.64 | 147.11 | 669,648 | -1.82(-1.22%) |
Nov 12, 2019 | 150.26 | 151.03 | 147.19 | 148.93 | 749,306 | -1.13(-0.75%) |
Nov 11, 2019 | 150.86 | 152.72 | 149.69 | 150.06 | 819,894 | -1.97(-1.30%) |
Nov 08, 2019 | 152.14 | 152.65 | 151.31 | 152.03 | 818,500 | -0.09(-0.06%) |
Nov 07, 2019 | 151.05 | 153.05 | 150.48 | 152.12 | 1,038,913 | +1.95(+1.30%) |
Nov 06, 2019 | 148.43 | 150.22 | 146.73 | 150.17 | 727,481 | +1.47(+0.99%) |
Nov 05, 2019 | 148.15 | 149.70 | 146.91 | 148.70 | 917,835 | +1.27(+0.86%) |
Nov 04, 2019 | 144.25 | 147.88 | 143.70 | 147.43 | 1,059,884 | +4.40(+3.08%) |
Nov 01, 2019 | 143.61 | 144.19 | 142.02 | 143.03 | 784,700 | -0.35(-0.24%) |
Oct 31, 2019 | 143.60 | 143.60 | 138.44 | 143.38 | 961,481 | -0.95(-0.66%) |
Oct 30, 2019 | 143.71 | 144.80 | 141.40 | 144.33 | 836,758 | -0.36(-0.25%) |
Oct 29, 2019 | 145.15 | 145.97 | 144.32 | 144.69 | 837,947 | -0.51(-0.35%) |
Oct 28, 2019 | 145.78 | 146.84 | 144.15 | 145.20 | 1,611,078 | +1.07(+0.74%) |
Oct 25, 2019 | 137.62 | 146.66 | 136.00 | 144.13 | 3,331,800 | +14.21(+10.94%) |
Oct 24, 2019 | 127.80 | 130.81 | 127.17 | 129.92 | 1,480,310 | +1.42(+1.11%) |
Oct 23, 2019 | 126.23 | 128.98 | 125.50 | 128.50 | 1,044,313 | +2.60(+2.07%) |
Oct 22, 2019 | 126.18 | 126.80 | 125.21 | 125.90 | 958,950 | +0.03(+0.02%) |
Oct 21, 2019 | 126.00 | 126.92 | 125.16 | 125.87 | 826,832 | +0.70(+0.56%) |
Oct 18, 2019 | 124.67 | 125.53 | 123.11 | 125.17 | 726,500 | +0.09(+0.07%) |
Oct 17, 2019 | 126.30 | 126.86 | 124.37 | 125.08 | 552,310 | -0.47(-0.37%) |
Oct 16, 2019 | 125.45 | 127.29 | 125.14 | 125.55 | 589,944 | +0.54(+0.43%) |
Oct 15, 2019 | 123.49 | 125.69 | 123.29 | 125.01 | 508,995 | +1.75(+1.42%) |
Oct 14, 2019 | 121.57 | 123.77 | 120.76 | 123.26 | 474,075 | -1.16(-0.93%) |
Oct 11, 2019 | 124.72 | 126.39 | 124.10 | 124.42 | 664,800 | +1.01(+0.82%) |
Oct 10, 2019 | 123.59 | 123.92 | 122.93 | 123.41 | 595,440 | +0.28(+0.23%) |
Oct 09, 2019 | 123.36 | 123.48 | 122.46 | 123.13 | 637,121 | +0.82(+0.67%) |
Oct 08, 2019 | 122.92 | 124.11 | 121.61 | 122.31 | 622,819 | -1.75(-1.41%) |
Oct 07, 2019 | 122.91 | 126.03 | 122.87 | 124.06 | 1,069,803 | +0.00(+0.00%) |
Oct 04, 2019 | 122.64 | 124.12 | 122.00 | 124.06 | 650,500 | +2.11(+1.73%) |
Oct 03, 2019 | 119.32 | 122.07 | 118.97 | 121.95 | 1,055,225 | +2.97(+2.50%) |
Oct 02, 2019 | 120.41 | 120.86 | 117.52 | 118.98 | 836,267 | -2.29(-1.89%) |