Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 135.26 | 135.70 | 134.53 | 135.07 | 1,772,364 | -0.33(-0.24%) |
Dec 30, 2019 | 136.73 | 136.90 | 135.28 | 135.40 | 1,655,884 | -0.67(-0.49%) |
Dec 27, 2019 | 136.70 | 136.84 | 135.86 | 136.07 | 1,243,030 | -0.29(-0.21%) |
Dec 26, 2019 | 135.79 | 136.46 | 135.63 | 136.36 | 943,117 | +0.62(+0.45%) |
Dec 24, 2019 | 135.25 | 135.86 | 135.03 | 135.74 | 1,453,629 | +0.75(+0.56%) |
Dec 23, 2019 | 135.45 | 135.93 | 134.47 | 134.99 | 1,481,479 | -0.25(-0.18%) |
Dec 20, 2019 | 136.40 | 136.54 | 134.85 | 135.23 | 3,947,491 | +0.25(+0.18%) |
Dec 19, 2019 | 135.61 | 136.19 | 134.30 | 134.99 | 1,864,416 | -0.44(-0.32%) |
Dec 18, 2019 | 136.07 | 136.16 | 134.86 | 135.43 | 1,915,901 | -0.26(-0.19%) |
Dec 17, 2019 | 134.51 | 136.16 | 134.10 | 135.69 | 1,805,538 | +1.15(+0.86%) |
Dec 16, 2019 | 135.64 | 136.12 | 134.45 | 134.54 | 1,943,412 | +0.30(+0.23%) |
Dec 13, 2019 | 133.83 | 135.45 | 133.18 | 134.23 | 2,922,150 | -0.30(-0.23%) |
Dec 12, 2019 | 131.71 | 135.08 | 131.26 | 134.54 | 3,679,656 | +3.38(+2.58%) |
Dec 11, 2019 | 131.86 | 132.10 | 131.07 | 131.15 | 2,121,523 | -0.51(-0.39%) |
Dec 10, 2019 | 130.05 | 132.70 | 129.24 | 131.66 | 3,080,436 | +1.61(+1.24%) |
Dec 09, 2019 | 128.78 | 130.36 | 128.65 | 130.05 | 2,008,564 | -0.09(-0.07%) |
Dec 06, 2019 | 130.38 | 131.00 | 129.88 | 130.15 | 3,191,958 | +1.36(+1.06%) |
Dec 05, 2019 | 128.85 | 129.15 | 128.27 | 128.78 | 2,466,533 | +0.72(+0.56%) |
Dec 04, 2019 | 126.70 | 128.48 | 126.62 | 128.07 | 2,012,823 | +1.36(+1.07%) |
Dec 03, 2019 | 127.15 | 127.17 | 125.31 | 126.70 | 2,812,626 | -1.89(-1.47%) |
Dec 02, 2019 | 130.25 | 130.68 | 128.56 | 128.60 | 1,458,698 | -1.04(-0.80%) |
Nov 29, 2019 | 130.00 | 130.69 | 129.41 | 129.64 | 870,050 | -0.07(-0.05%) |
Nov 27, 2019 | 130.03 | 130.44 | 129.06 | 129.71 | 1,554,438 | +0.33(+0.26%) |
Nov 26, 2019 | 129.58 | 129.86 | 128.90 | 129.37 | 1,856,294 | -0.43(-0.33%) |
Nov 25, 2019 | 129.93 | 130.66 | 129.23 | 129.80 | 2,881,657 | +0.47(+0.36%) |
Nov 22, 2019 | 128.07 | 130.07 | 127.72 | 129.34 | 1,277,067 | +0.98(+0.76%) |
Nov 21, 2019 | 129.18 | 129.91 | 128.03 | 128.35 | 1,659,916 | -0.08(-0.06%) |
Nov 20, 2019 | 128.00 | 129.17 | 127.30 | 128.43 | 1,721,175 | +0.05(+0.04%) |
Nov 19, 2019 | 128.62 | 129.55 | 127.56 | 128.38 | 1,946,395 | +0.01(+0.01%) |
Nov 18, 2019 | 127.36 | 128.98 | 127.34 | 128.37 | 1,910,559 | +0.72(+0.56%) |
Nov 15, 2019 | 127.02 | 127.70 | 126.42 | 127.65 | 2,095,354 | +1.56(+1.23%) |
Nov 14, 2019 | 127.06 | 127.65 | 125.64 | 126.09 | 2,331,666 | -1.52(-1.19%) |
Nov 13, 2019 | 127.47 | 128.40 | 126.98 | 127.62 | 1,994,127 | -1.25(-0.97%) |
Nov 12, 2019 | 128.73 | 129.61 | 127.86 | 128.87 | 1,397,148 | -0.13(-0.10%) |
Nov 11, 2019 | 128.19 | 129.66 | 128.09 | 129.00 | 1,601,160 | +0.22(+0.17%) |
Nov 08, 2019 | 129.10 | 129.39 | 128.30 | 128.78 | 2,181,390 | -0.74(-0.57%) |
Nov 07, 2019 | 129.42 | 130.94 | 129.06 | 129.52 | 1,849,510 | +1.15(+0.90%) |
Nov 06, 2019 | 127.39 | 128.41 | 126.88 | 128.37 | 1,950,329 | +0.58(+0.45%) |
Nov 05, 2019 | 127.46 | 128.73 | 126.92 | 127.80 | 1,634,045 | +0.86(+0.68%) |
Nov 04, 2019 | 127.25 | 127.54 | 126.66 | 126.93 | 1,409,748 | +1.02(+0.81%) |
Nov 01, 2019 | 125.50 | 126.00 | 124.65 | 125.92 | 1,311,221 | +1.79(+1.44%) |
Oct 31, 2019 | 124.11 | 125.02 | 122.73 | 124.13 | 1,497,230 | -0.89(-0.71%) |
Oct 30, 2019 | 125.10 | 125.88 | 123.98 | 125.02 | 1,380,381 | -0.46(-0.36%) |
Oct 29, 2019 | 124.49 | 126.41 | 124.49 | 125.48 | 1,668,309 | +0.44(+0.35%) |
Oct 28, 2019 | 124.99 | 125.65 | 124.55 | 125.04 | 1,478,063 | +0.93(+0.75%) |
Oct 25, 2019 | 122.94 | 125.11 | 122.94 | 124.11 | 1,267,376 | +0.91(+0.73%) |
Oct 24, 2019 | 123.71 | 124.12 | 122.43 | 123.20 | 1,351,741 | -0.65(-0.53%) |
Oct 23, 2019 | 122.68 | 123.90 | 122.44 | 123.85 | 1,307,660 | +0.77(+0.63%) |
Oct 22, 2019 | 123.16 | 124.28 | 122.30 | 123.08 | 2,010,345 | -0.06(-0.05%) |
Oct 21, 2019 | 122.69 | 123.87 | 122.45 | 123.14 | 2,084,008 | +1.70(+1.40%) |
Oct 18, 2019 | 120.53 | 122.44 | 120.23 | 121.44 | 2,246,508 | +0.73(+0.60%) |
Oct 17, 2019 | 120.53 | 121.93 | 120.20 | 120.71 | 2,066,619 | +1.02(+0.85%) |
Oct 16, 2019 | 120.71 | 121.23 | 118.39 | 119.70 | 3,187,121 | +0.63(+0.53%) |
Oct 15, 2019 | 118.06 | 119.89 | 117.53 | 119.07 | 2,739,673 | +1.13(+0.96%) |
Oct 14, 2019 | 117.25 | 118.15 | 116.97 | 117.94 | 1,739,957 | +0.10(+0.08%) |
Oct 11, 2019 | 118.22 | 119.58 | 117.73 | 117.84 | 2,883,122 | +1.66(+1.43%) |
Oct 10, 2019 | 115.10 | 117.18 | 114.88 | 116.18 | 1,555,614 | +1.56(+1.36%) |
Oct 09, 2019 | 115.26 | 115.56 | 114.42 | 114.61 | 1,764,033 | +0.32(+0.28%) |
Oct 08, 2019 | 115.97 | 116.21 | 114.18 | 114.30 | 2,657,271 | -3.16(-2.69%) |
Oct 07, 2019 | 118.08 | 118.94 | 116.75 | 117.46 | 2,125,413 | -0.44(-0.37%) |
Oct 04, 2019 | 114.88 | 118.08 | 114.88 | 117.90 | 2,517,697 | +3.14(+2.74%) |
Oct 03, 2019 | 113.15 | 114.77 | 111.94 | 114.76 | 2,472,619 | +0.86(+0.76%) |
Oct 02, 2019 | 114.54 | 114.69 | 113.12 | 113.89 | 2,203,318 | -1.26(-1.09%) |