Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 142.23 | 142.90 | 142.14 | 142.63 | 840,994 | +0.25(+0.18%) |
Dec 30, 2019 | 144.11 | 144.29 | 142.14 | 142.38 | 782,263 | -1.65(-1.15%) |
Dec 27, 2019 | 143.11 | 144.12 | 142.78 | 144.03 | 702,642 | +0.96(+0.67%) |
Dec 26, 2019 | 142.72 | 143.81 | 142.05 | 143.07 | 704,600 | +0.28(+0.20%) |
Dec 24, 2019 | 143.35 | 143.48 | 141.84 | 142.79 | 471,433 | -0.75(-0.52%) |
Dec 23, 2019 | 141.88 | 143.91 | 141.82 | 143.54 | 1,356,701 | +1.19(+0.83%) |
Dec 20, 2019 | 143.05 | 144.90 | 141.92 | 142.36 | 2,968,820 | +2.06(+1.47%) |
Dec 19, 2019 | 139.41 | 141.36 | 139.29 | 140.29 | 1,950,761 | +1.26(+0.91%) |
Dec 18, 2019 | 138.58 | 139.20 | 138.31 | 139.03 | 1,365,975 | +0.63(+0.45%) |
Dec 17, 2019 | 138.90 | 138.91 | 138.12 | 138.40 | 1,782,757 | -0.23(-0.17%) |
Dec 16, 2019 | 138.86 | 139.47 | 137.81 | 138.63 | 2,360,542 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.96 | 136.72 | 137.85 | 852,187 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.54 | 1,158,518 | +1.01(+0.74%) |
Dec 11, 2019 | 137.17 | 138.68 | 137.14 | 137.53 | 1,469,671 | +0.09(+0.06%) |
Dec 10, 2019 | 138.03 | 138.35 | 136.99 | 137.44 | 1,198,602 | -0.39(-0.28%) |
Dec 09, 2019 | 138.95 | 139.12 | 137.44 | 137.83 | 2,766,979 | -1.71(-1.22%) |
Dec 06, 2019 | 138.95 | 139.71 | 138.19 | 139.54 | 1,817,543 | +3.79(+2.79%) |
Dec 05, 2019 | 136.35 | 136.41 | 134.41 | 135.75 | 989,650 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.42 | 133.77 | 135.68 | 1,446,072 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.90 | 131.62 | 133.32 | 1,460,946 | -0.31(-0.23%) |
Dec 02, 2019 | 134.14 | 135.24 | 133.54 | 133.63 | 987,432 | -0.16(-0.12%) |
Nov 29, 2019 | 133.99 | 134.92 | 133.24 | 133.80 | 641,808 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.91 | 134.64 | 1,073,718 | +0.99(+0.74%) |
Nov 26, 2019 | 136.04 | 136.04 | 133.62 | 133.65 | 1,434,978 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.52 | 133.65 | 136.19 | 1,575,747 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.05 | 133.40 | 133.93 | 1,267,239 | -0.09(-0.06%) |
Nov 21, 2019 | 134.29 | 134.86 | 133.05 | 134.02 | 1,421,774 | -0.45(-0.34%) |
Nov 20, 2019 | 133.44 | 134.97 | 132.53 | 134.47 | 2,448,971 | +0.91(+0.68%) |
Nov 19, 2019 | 131.93 | 133.59 | 131.09 | 133.56 | 2,447,160 | +1.95(+1.48%) |
Nov 18, 2019 | 132.66 | 133.43 | 131.07 | 131.61 | 1,514,203 | -1.22(-0.92%) |
Nov 15, 2019 | 128.42 | 134.74 | 128.06 | 132.83 | 3,168,045 | +3.43(+2.65%) |
Nov 14, 2019 | 129.49 | 130.72 | 129.10 | 129.40 | 1,078,978 | +0.10(+0.07%) |
Nov 13, 2019 | 129.15 | 130.14 | 128.81 | 129.31 | 1,074,254 | -0.72(-0.56%) |
Nov 12, 2019 | 130.41 | 131.05 | 129.54 | 130.03 | 1,000,551 | -0.18(-0.14%) |
Nov 11, 2019 | 130.62 | 131.09 | 129.46 | 130.21 | 922,165 | -1.45(-1.10%) |
Nov 08, 2019 | 130.85 | 132.52 | 130.62 | 131.66 | 916,573 | +0.61(+0.46%) |
Nov 07, 2019 | 130.71 | 131.82 | 130.45 | 131.06 | 1,913,021 | +1.29(+0.99%) |
Nov 06, 2019 | 129.72 | 130.11 | 128.36 | 129.77 | 1,057,507 | +0.51(+0.39%) |
Nov 05, 2019 | 131.50 | 132.72 | 129.23 | 129.26 | 1,248,540 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.18 | 128.19 | 131.07 | 2,437,260 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.18 | 128.56 | 128.59 | 1,547,542 | +0.11(+0.08%) |
Oct 31, 2019 | 129.49 | 129.78 | 127.00 | 128.49 | 2,502,795 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.67 | 1,564,223 | -0.21(-0.16%) |
Oct 29, 2019 | 128.82 | 130.91 | 125.08 | 129.88 | 3,288,383 | +7.81(+6.40%) |
Oct 28, 2019 | 121.52 | 122.95 | 121.49 | 122.07 | 1,574,796 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.22 | 118.14 | 121.49 | 1,278,463 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.51 | 120.27 | 913,954 | -0.24(-0.20%) |
Oct 23, 2019 | 120.42 | 121.91 | 120.21 | 120.51 | 959,787 | +0.02(+0.02%) |
Oct 22, 2019 | 119.44 | 121.30 | 118.58 | 120.49 | 1,055,077 | +1.56(+1.31%) |
Oct 21, 2019 | 118.97 | 120.32 | 118.55 | 118.93 | 885,751 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.96 | 1,254,351 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,626 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,391 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 117.99 | 115.57 | 116.91 | 1,087,124 | +2.00(+1.74%) |
Oct 14, 2019 | 115.47 | 115.82 | 114.53 | 114.91 | 614,830 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.68 | 114.95 | 115.87 | 1,204,360 | +1.80(+1.58%) |
Oct 10, 2019 | 113.68 | 115.13 | 113.19 | 114.08 | 967,447 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.81 | 113.01 | 113.10 | 1,243,394 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,151 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.71 | 1,810,018 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.17 | 1,237,618 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.89 | 109.91 | 111.56 | 1,248,503 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.81 | 110.74 | 1,632,675 | -1.88(-1.67%) |