Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 133.82 | 135.35 | 133.64 | 135.30 | 635,358 | +1.16(+0.86%) |
Dec 30, 2019 | 135.40 | 135.68 | 133.71 | 134.14 | 403,080 | -1.25(-0.92%) |
Dec 27, 2019 | 135.82 | 136.04 | 135.00 | 135.39 | 391,778 | +0.00(+0.00%) |
Dec 26, 2019 | 135.21 | 135.68 | 134.59 | 135.39 | 386,706 | +0.69(+0.51%) |
Dec 24, 2019 | 134.64 | 135.03 | 134.04 | 134.70 | 245,236 | +0.06(+0.04%) |
Dec 23, 2019 | 133.92 | 135.18 | 133.36 | 134.64 | 639,286 | +0.80(+0.60%) |
Dec 20, 2019 | 134.04 | 134.46 | 132.85 | 133.84 | 943,768 | +0.80(+0.60%) |
Dec 19, 2019 | 132.42 | 133.98 | 132.03 | 133.04 | 570,690 | +0.13(+0.09%) |
Dec 18, 2019 | 131.65 | 133.27 | 130.95 | 132.91 | 1,079,220 | +1.44(+1.09%) |
Dec 17, 2019 | 133.62 | 133.76 | 130.71 | 131.48 | 785,331 | -2.02(-1.51%) |
Dec 16, 2019 | 134.11 | 135.37 | 133.30 | 133.49 | 761,595 | -0.43(-0.32%) |
Dec 13, 2019 | 133.47 | 134.26 | 131.20 | 133.93 | 844,658 | +0.16(+0.12%) |
Dec 12, 2019 | 131.03 | 134.15 | 130.75 | 133.76 | 817,769 | +2.49(+1.90%) |
Dec 11, 2019 | 132.24 | 132.46 | 130.58 | 131.27 | 522,076 | -0.55(-0.42%) |
Dec 10, 2019 | 132.53 | 133.01 | 131.72 | 131.82 | 543,292 | -1.10(-0.83%) |
Dec 09, 2019 | 133.09 | 133.66 | 132.65 | 132.92 | 358,125 | -0.81(-0.61%) |
Dec 06, 2019 | 134.31 | 134.68 | 133.19 | 133.74 | 331,297 | +0.54(+0.41%) |
Dec 05, 2019 | 132.04 | 133.22 | 131.12 | 133.19 | 559,514 | +1.47(+1.11%) |
Dec 04, 2019 | 131.39 | 133.27 | 131.39 | 131.73 | 531,029 | +0.25(+0.19%) |
Dec 03, 2019 | 132.14 | 132.75 | 130.90 | 131.48 | 478,479 | -2.00(-1.50%) |
Dec 02, 2019 | 134.77 | 135.27 | 133.44 | 133.47 | 497,917 | -1.36(-1.01%) |
Nov 29, 2019 | 136.45 | 136.60 | 134.44 | 134.84 | 292,565 | -1.63(-1.20%) |
Nov 27, 2019 | 136.82 | 137.04 | 134.93 | 136.47 | 505,904 | +0.03(+0.02%) |
Nov 26, 2019 | 134.25 | 136.47 | 134.10 | 136.44 | 1,205,758 | +2.37(+1.77%) |
Nov 25, 2019 | 133.74 | 134.84 | 133.55 | 134.06 | 583,795 | +0.69(+0.52%) |
Nov 22, 2019 | 134.09 | 134.59 | 132.98 | 133.37 | 418,394 | +0.12(+0.09%) |
Nov 21, 2019 | 134.49 | 134.68 | 132.76 | 133.24 | 547,302 | -1.47(-1.09%) |
Nov 20, 2019 | 135.78 | 136.74 | 133.58 | 134.71 | 485,292 | -1.39(-1.02%) |
Nov 19, 2019 | 134.70 | 137.40 | 134.45 | 136.10 | 769,711 | +1.78(+1.33%) |
Nov 18, 2019 | 133.15 | 134.85 | 132.42 | 134.32 | 1,037,261 | +1.05(+0.79%) |
Nov 15, 2019 | 132.60 | 133.86 | 131.49 | 133.27 | 1,015,157 | +0.71(+0.54%) |
Nov 14, 2019 | 130.60 | 132.75 | 130.27 | 132.55 | 999,474 | +1.64(+1.25%) |
Nov 13, 2019 | 129.60 | 131.17 | 129.13 | 130.92 | 930,462 | +0.82(+0.63%) |
Nov 12, 2019 | 130.15 | 130.81 | 129.66 | 130.10 | 701,491 | +0.16(+0.13%) |
Nov 11, 2019 | 128.27 | 130.36 | 127.19 | 129.93 | 696,275 | +0.94(+0.73%) |
Nov 08, 2019 | 128.62 | 129.58 | 128.05 | 128.99 | 510,538 | +0.07(+0.05%) |
Nov 07, 2019 | 130.71 | 131.15 | 127.83 | 128.92 | 650,728 | -1.24(-0.95%) |
Nov 06, 2019 | 128.53 | 130.69 | 128.06 | 130.17 | 758,778 | +1.86(+1.45%) |
Nov 05, 2019 | 129.95 | 129.95 | 126.69 | 128.31 | 1,503,929 | -1.49(-1.15%) |
Nov 04, 2019 | 133.87 | 134.18 | 129.56 | 129.80 | 975,074 | -3.75(-2.81%) |
Nov 01, 2019 | 132.41 | 133.61 | 131.34 | 133.56 | 800,182 | +1.92(+1.46%) |
Oct 31, 2019 | 130.46 | 132.25 | 130.24 | 131.64 | 869,262 | +1.64(+1.26%) |
Oct 30, 2019 | 131.02 | 131.02 | 128.54 | 130.00 | 1,246,059 | -0.80(-0.61%) |
Oct 29, 2019 | 131.43 | 132.48 | 130.47 | 130.80 | 1,350,211 | -0.82(-0.62%) |
Oct 28, 2019 | 133.03 | 133.44 | 130.90 | 131.62 | 1,181,530 | -1.16(-0.88%) |
Oct 25, 2019 | 131.84 | 133.60 | 130.88 | 132.78 | 914,939 | +0.20(+0.15%) |
Oct 24, 2019 | 134.81 | 136.11 | 127.01 | 132.58 | 3,137,187 | -1.62(-1.21%) |
Oct 23, 2019 | 133.84 | 134.76 | 132.80 | 134.20 | 1,923,706 | +0.04(+0.03%) |
Oct 22, 2019 | 140.26 | 140.26 | 134.05 | 134.16 | 1,168,692 | -5.95(-4.25%) |
Oct 21, 2019 | 139.96 | 140.71 | 138.71 | 140.11 | 989,303 | +0.80(+0.57%) |
Oct 18, 2019 | 140.29 | 141.02 | 139.14 | 139.31 | 1,111,012 | -1.95(-1.38%) |
Oct 17, 2019 | 140.40 | 141.35 | 139.57 | 141.26 | 499,848 | +1.46(+1.05%) |
Oct 16, 2019 | 139.73 | 139.84 | 137.66 | 139.79 | 391,210 | +0.21(+0.15%) |
Oct 15, 2019 | 138.51 | 140.04 | 138.24 | 139.58 | 442,919 | +1.57(+1.14%) |
Oct 14, 2019 | 138.38 | 140.25 | 137.40 | 138.01 | 397,966 | -0.58(-0.42%) |
Oct 11, 2019 | 137.67 | 139.57 | 137.42 | 138.59 | 724,370 | +2.33(+1.71%) |
Oct 10, 2019 | 134.29 | 136.41 | 133.86 | 136.26 | 664,764 | +1.92(+1.43%) |
Oct 09, 2019 | 132.30 | 134.47 | 131.64 | 134.34 | 1,012,606 | +3.32(+2.54%) |
Oct 08, 2019 | 131.58 | 132.03 | 129.26 | 131.02 | 1,059,778 | -1.63(-1.23%) |
Oct 07, 2019 | 132.69 | 133.45 | 132.06 | 132.65 | 1,084,832 | -0.27(-0.20%) |
Oct 04, 2019 | 132.15 | 134.01 | 131.90 | 132.92 | 750,956 | +1.48(+1.13%) |
Oct 03, 2019 | 129.47 | 131.66 | 128.02 | 131.44 | 1,147,775 | +2.00(+1.55%) |
Oct 02, 2019 | 131.87 | 132.06 | 129.20 | 129.43 | 728,388 | -3.71(-2.78%) |