Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 142.24 | 142.91 | 142.15 | 142.63 | 840,953 | +0.25(+0.18%) |
Dec 30, 2019 | 144.12 | 144.30 | 142.15 | 142.38 | 782,225 | -1.65(-1.15%) |
Dec 27, 2019 | 143.12 | 144.13 | 142.79 | 144.03 | 702,608 | +0.96(+0.67%) |
Dec 26, 2019 | 142.73 | 143.82 | 142.05 | 143.08 | 704,565 | +0.28(+0.20%) |
Dec 24, 2019 | 143.36 | 143.49 | 141.85 | 142.80 | 471,410 | -0.75(-0.52%) |
Dec 23, 2019 | 141.89 | 143.92 | 141.83 | 143.55 | 1,356,634 | +1.19(+0.83%) |
Dec 20, 2019 | 143.06 | 144.91 | 141.93 | 142.36 | 2,968,674 | +2.06(+1.47%) |
Dec 19, 2019 | 139.42 | 141.37 | 139.29 | 140.30 | 1,950,666 | +1.26(+0.91%) |
Dec 18, 2019 | 138.59 | 139.21 | 138.32 | 139.03 | 1,365,908 | +0.63(+0.45%) |
Dec 17, 2019 | 138.91 | 138.92 | 138.13 | 138.41 | 1,782,670 | -0.23(-0.17%) |
Dec 16, 2019 | 138.87 | 139.48 | 137.82 | 138.64 | 2,360,426 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.97 | 136.73 | 137.86 | 852,145 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.55 | 1,158,461 | +1.01(+0.74%) |
Dec 11, 2019 | 137.18 | 138.69 | 137.14 | 137.54 | 1,469,599 | +0.09(+0.06%) |
Dec 10, 2019 | 138.04 | 138.36 | 137.00 | 137.45 | 1,198,543 | -0.39(-0.28%) |
Dec 09, 2019 | 138.96 | 139.13 | 137.45 | 137.84 | 2,766,843 | -1.71(-1.22%) |
Dec 06, 2019 | 138.96 | 139.72 | 138.19 | 139.54 | 1,817,454 | +3.79(+2.79%) |
Dec 05, 2019 | 136.36 | 136.42 | 134.41 | 135.75 | 989,601 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.43 | 133.78 | 135.69 | 1,446,001 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.91 | 131.62 | 133.33 | 1,460,874 | -0.31(-0.23%) |
Dec 02, 2019 | 134.15 | 135.25 | 133.54 | 133.64 | 987,384 | -0.16(-0.12%) |
Nov 29, 2019 | 134.00 | 134.92 | 133.24 | 133.80 | 641,777 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.92 | 134.64 | 1,073,665 | +0.99(+0.74%) |
Nov 26, 2019 | 136.05 | 136.05 | 133.62 | 133.65 | 1,434,908 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.53 | 133.65 | 136.19 | 1,575,671 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.06 | 133.40 | 133.94 | 1,267,177 | -0.09(-0.06%) |
Nov 21, 2019 | 134.30 | 134.86 | 133.06 | 134.03 | 1,421,704 | -0.45(-0.34%) |
Nov 20, 2019 | 133.45 | 134.98 | 132.54 | 134.48 | 2,448,852 | +0.91(+0.68%) |
Nov 19, 2019 | 131.94 | 133.59 | 131.09 | 133.56 | 2,447,040 | +1.95(+1.48%) |
Nov 18, 2019 | 132.67 | 133.43 | 131.08 | 131.61 | 1,514,129 | -1.22(-0.92%) |
Nov 15, 2019 | 128.43 | 134.75 | 128.07 | 132.83 | 3,167,891 | +3.43(+2.65%) |
Nov 14, 2019 | 129.50 | 130.73 | 129.11 | 129.41 | 1,078,925 | +0.10(+0.08%) |
Nov 13, 2019 | 129.16 | 130.15 | 128.81 | 129.31 | 1,074,202 | -0.72(-0.56%) |
Nov 12, 2019 | 130.42 | 131.06 | 129.54 | 130.03 | 1,000,502 | -0.18(-0.14%) |
Nov 11, 2019 | 130.63 | 131.09 | 129.46 | 130.22 | 922,120 | -1.45(-1.10%) |
Nov 08, 2019 | 130.86 | 132.53 | 130.62 | 131.67 | 916,528 | +0.61(+0.46%) |
Nov 07, 2019 | 130.72 | 131.82 | 130.46 | 131.06 | 1,912,928 | +1.29(+0.99%) |
Nov 06, 2019 | 129.73 | 130.12 | 128.37 | 129.77 | 1,057,455 | +0.51(+0.39%) |
Nov 05, 2019 | 131.51 | 132.73 | 129.24 | 129.26 | 1,248,479 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.19 | 128.20 | 131.07 | 2,437,141 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.19 | 128.56 | 128.60 | 1,547,467 | +0.10(+0.08%) |
Oct 31, 2019 | 129.50 | 129.78 | 127.00 | 128.50 | 2,502,673 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.68 | 1,564,147 | -0.21(-0.16%) |
Oct 29, 2019 | 128.83 | 130.92 | 125.09 | 129.89 | 3,288,222 | +7.81(+6.40%) |
Oct 28, 2019 | 121.53 | 122.95 | 121.50 | 122.08 | 1,574,720 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.23 | 118.14 | 121.50 | 1,278,401 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.52 | 120.28 | 913,909 | -0.24(-0.20%) |
Oct 23, 2019 | 120.43 | 121.92 | 120.22 | 120.52 | 959,740 | +0.02(+0.02%) |
Oct 22, 2019 | 119.45 | 121.31 | 118.58 | 120.50 | 1,055,025 | +1.56(+1.31%) |
Oct 21, 2019 | 118.98 | 120.33 | 118.56 | 118.94 | 885,708 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.97 | 1,254,290 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,585 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,337 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 118.00 | 115.58 | 116.92 | 1,087,071 | +2.00(+1.74%) |
Oct 14, 2019 | 115.48 | 115.82 | 114.54 | 114.92 | 614,800 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.69 | 114.96 | 115.88 | 1,204,301 | +1.80(+1.58%) |
Oct 10, 2019 | 113.69 | 115.14 | 113.19 | 114.08 | 967,399 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.82 | 113.01 | 113.11 | 1,243,333 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,086 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.72 | 1,809,929 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.18 | 1,237,558 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.90 | 109.91 | 111.57 | 1,248,442 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.82 | 110.74 | 1,632,595 | -1.88(-1.67%) |