Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 139.78 | 140.78 | 139.32 | 140.74 | 466,983 | +0.68(+0.49%) |
Dec 30, 2019 | 140.76 | 140.78 | 139.25 | 140.06 | 388,965 | -0.82(-0.58%) |
Dec 27, 2019 | 139.99 | 141.04 | 139.45 | 140.88 | 415,056 | +1.00(+0.71%) |
Dec 26, 2019 | 140.71 | 141.12 | 139.32 | 139.88 | 249,799 | -0.71(-0.50%) |
Dec 24, 2019 | 140.88 | 141.50 | 140.33 | 140.59 | 196,770 | -0.09(-0.06%) |
Dec 23, 2019 | 139.62 | 140.78 | 139.14 | 140.68 | 932,406 | +1.08(+0.77%) |
Dec 20, 2019 | 141.01 | 141.22 | 139.58 | 139.60 | 1,176,413 | -1.08(-0.77%) |
Dec 19, 2019 | 140.31 | 141.64 | 140.24 | 140.68 | 775,254 | +1.01(+0.72%) |
Dec 18, 2019 | 139.65 | 139.98 | 138.63 | 139.67 | 717,398 | +0.33(+0.23%) |
Dec 17, 2019 | 139.17 | 140.75 | 139.17 | 139.35 | 692,615 | +0.16(+0.11%) |
Dec 16, 2019 | 139.47 | 139.97 | 138.30 | 139.19 | 661,375 | +0.60(+0.43%) |
Dec 13, 2019 | 140.85 | 141.01 | 138.30 | 138.59 | 521,795 | -2.14(-1.52%) |
Dec 12, 2019 | 139.75 | 141.57 | 139.42 | 140.73 | 705,739 | +1.45(+1.04%) |
Dec 11, 2019 | 139.66 | 139.87 | 138.42 | 139.28 | 669,758 | -0.10(-0.07%) |
Dec 10, 2019 | 137.27 | 140.28 | 135.98 | 139.38 | 827,119 | -1.28(-0.91%) |
Dec 09, 2019 | 142.42 | 142.53 | 140.59 | 140.66 | 550,469 | -2.16(-1.51%) |
Dec 06, 2019 | 143.33 | 144.03 | 142.72 | 142.83 | 659,426 | +0.59(+0.42%) |
Dec 05, 2019 | 143.43 | 143.43 | 141.62 | 142.24 | 1,073,893 | -0.71(-0.49%) |
Dec 04, 2019 | 141.88 | 143.55 | 141.26 | 142.94 | 601,293 | +1.27(+0.90%) |
Dec 03, 2019 | 142.61 | 142.88 | 140.96 | 141.67 | 559,065 | -1.92(-1.34%) |
Dec 02, 2019 | 143.28 | 144.68 | 142.87 | 143.59 | 765,804 | +0.26(+0.18%) |
Nov 29, 2019 | 144.08 | 144.22 | 142.79 | 143.33 | 269,251 | -1.10(-0.76%) |
Nov 27, 2019 | 144.89 | 145.05 | 143.55 | 144.43 | 538,022 | +0.11(+0.08%) |
Nov 26, 2019 | 143.95 | 145.06 | 143.51 | 144.32 | 739,533 | +0.58(+0.40%) |
Nov 25, 2019 | 141.74 | 143.82 | 140.89 | 143.74 | 1,113,266 | +2.51(+1.78%) |
Nov 22, 2019 | 141.43 | 142.88 | 140.91 | 141.23 | 646,564 | +0.05(+0.04%) |
Nov 21, 2019 | 141.89 | 142.35 | 140.36 | 141.18 | 594,186 | -0.97(-0.69%) |
Nov 20, 2019 | 142.38 | 143.09 | 140.92 | 142.15 | 648,056 | -0.31(-0.22%) |
Nov 19, 2019 | 140.50 | 143.03 | 139.07 | 142.46 | 857,867 | +2.34(+1.67%) |
Nov 18, 2019 | 142.84 | 143.08 | 139.66 | 140.12 | 1,020,325 | -2.60(-1.82%) |
Nov 15, 2019 | 141.28 | 143.28 | 140.51 | 142.72 | 992,504 | +1.79(+1.27%) |
Nov 14, 2019 | 139.30 | 141.00 | 138.78 | 140.93 | 791,699 | +1.85(+1.33%) |
Nov 13, 2019 | 138.13 | 139.81 | 137.99 | 139.08 | 561,354 | +0.88(+0.64%) |
Nov 12, 2019 | 137.43 | 138.70 | 137.00 | 138.20 | 705,130 | +0.24(+0.17%) |
Nov 11, 2019 | 138.97 | 139.74 | 137.63 | 137.96 | 401,924 | -2.15(-1.53%) |
Nov 08, 2019 | 138.28 | 140.24 | 137.71 | 140.11 | 597,762 | +2.17(+1.57%) |
Nov 07, 2019 | 138.36 | 139.18 | 137.28 | 137.94 | 489,818 | +0.44(+0.32%) |
Nov 06, 2019 | 136.79 | 137.49 | 136.16 | 137.49 | 651,756 | +0.11(+0.08%) |
Nov 05, 2019 | 138.18 | 139.69 | 136.69 | 137.39 | 921,790 | -0.75(-0.54%) |
Nov 04, 2019 | 139.22 | 139.22 | 137.39 | 138.13 | 427,602 | -0.41(-0.29%) |
Nov 01, 2019 | 137.93 | 139.49 | 137.67 | 138.54 | 460,131 | +1.46(+1.07%) |
Oct 31, 2019 | 138.01 | 138.68 | 136.50 | 137.08 | 517,043 | -1.26(-0.91%) |
Oct 30, 2019 | 137.59 | 138.52 | 136.89 | 138.33 | 388,016 | +0.99(+0.72%) |
Oct 29, 2019 | 136.40 | 137.87 | 136.10 | 137.34 | 406,209 | +1.06(+0.77%) |
Oct 28, 2019 | 138.13 | 138.52 | 136.16 | 136.29 | 680,139 | -1.55(-1.13%) |
Oct 25, 2019 | 136.45 | 138.40 | 136.25 | 137.84 | 666,277 | +1.19(+0.87%) |
Oct 24, 2019 | 139.38 | 139.38 | 133.13 | 136.65 | 1,930,658 | -3.99(-2.83%) |
Oct 23, 2019 | 139.21 | 140.98 | 139.10 | 140.64 | 544,963 | +1.19(+0.85%) |
Oct 22, 2019 | 140.17 | 141.91 | 139.27 | 139.45 | 714,228 | -0.35(-0.25%) |
Oct 21, 2019 | 139.70 | 140.81 | 138.57 | 139.80 | 788,431 | +0.48(+0.35%) |
Oct 18, 2019 | 141.65 | 141.81 | 137.94 | 139.32 | 831,554 | -2.53(-1.78%) |
Oct 17, 2019 | 141.78 | 143.11 | 141.50 | 141.84 | 516,745 | +0.43(+0.31%) |
Oct 16, 2019 | 139.89 | 141.68 | 139.58 | 141.41 | 645,622 | +1.83(+1.31%) |
Oct 15, 2019 | 138.70 | 140.11 | 137.63 | 139.58 | 417,187 | +1.94(+1.41%) |
Oct 14, 2019 | 137.79 | 139.11 | 137.52 | 137.64 | 459,225 | -0.26(-0.19%) |
Oct 11, 2019 | 138.02 | 139.70 | 137.80 | 137.90 | 610,984 | +1.05(+0.77%) |
Oct 10, 2019 | 137.22 | 138.34 | 136.54 | 136.85 | 615,492 | -0.72(-0.52%) |
Oct 09, 2019 | 136.73 | 138.52 | 136.03 | 137.57 | 357,272 | +1.56(+1.15%) |
Oct 08, 2019 | 138.03 | 138.03 | 135.84 | 136.00 | 488,321 | -2.91(-2.10%) |
Oct 07, 2019 | 138.44 | 140.67 | 137.68 | 138.92 | 644,265 | -0.14(-0.10%) |
Oct 04, 2019 | 136.99 | 139.12 | 136.99 | 139.06 | 596,680 | +2.26(+1.65%) |
Oct 03, 2019 | 136.71 | 137.26 | 133.95 | 136.79 | 1,413,060 | -0.01(-0.01%) |
Oct 02, 2019 | 138.62 | 138.64 | 136.57 | 136.80 | 681,593 | -2.93(-2.10%) |