Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.32 | 133.97 | 131.93 | 133.89 | 647,345 | +1.11(+0.84%) |
Dec 30, 2019 | 135.05 | 135.21 | 132.69 | 132.77 | 627,008 | -2.20(-1.63%) |
Dec 27, 2019 | 134.88 | 135.44 | 133.44 | 134.97 | 589,181 | +0.12(+0.09%) |
Dec 26, 2019 | 135.04 | 135.16 | 133.90 | 134.85 | 647,450 | +0.48(+0.36%) |
Dec 24, 2019 | 132.84 | 134.41 | 132.67 | 134.36 | 330,697 | +1.17(+0.88%) |
Dec 23, 2019 | 133.55 | 134.42 | 132.57 | 133.19 | 1,056,054 | -0.04(-0.03%) |
Dec 20, 2019 | 132.16 | 133.51 | 131.07 | 133.23 | 2,521,091 | +1.97(+1.50%) |
Dec 19, 2019 | 132.80 | 133.50 | 130.34 | 131.26 | 1,592,929 | -1.34(-1.01%) |
Dec 18, 2019 | 133.34 | 135.57 | 132.53 | 132.60 | 1,707,592 | -0.88(-0.66%) |
Dec 17, 2019 | 137.45 | 137.62 | 132.67 | 133.48 | 1,717,793 | -4.16(-3.02%) |
Dec 16, 2019 | 136.45 | 138.82 | 135.53 | 137.64 | 1,132,829 | +1.55(+1.14%) |
Dec 13, 2019 | 138.49 | 139.48 | 135.54 | 136.09 | 774,107 | -3.22(-2.31%) |
Dec 12, 2019 | 138.85 | 140.33 | 137.99 | 139.32 | 798,888 | +0.55(+0.40%) |
Dec 11, 2019 | 138.56 | 139.22 | 137.47 | 138.77 | 951,840 | +0.59(+0.43%) |
Dec 10, 2019 | 138.10 | 138.36 | 136.17 | 138.18 | 824,190 | -0.13(-0.09%) |
Dec 09, 2019 | 137.79 | 139.79 | 137.56 | 138.30 | 1,190,034 | +0.59(+0.43%) |
Dec 06, 2019 | 137.20 | 138.51 | 137.00 | 137.71 | 1,496,972 | +1.61(+1.18%) |
Dec 05, 2019 | 138.24 | 139.23 | 135.87 | 136.10 | 1,787,620 | -2.27(-1.64%) |
Dec 04, 2019 | 137.45 | 138.91 | 136.19 | 138.38 | 1,409,749 | +1.13(+0.83%) |
Dec 03, 2019 | 137.59 | 138.31 | 136.10 | 137.25 | 1,689,032 | -1.66(-1.20%) |
Dec 02, 2019 | 139.78 | 139.88 | 137.90 | 138.91 | 1,179,577 | -1.09(-0.78%) |
Nov 29, 2019 | 140.56 | 141.22 | 139.84 | 140.00 | 529,984 | -1.20(-0.85%) |
Nov 27, 2019 | 140.11 | 141.66 | 139.04 | 141.21 | 1,228,501 | +0.47(+0.34%) |
Nov 26, 2019 | 147.52 | 147.78 | 140.12 | 140.73 | 2,300,677 | -7.21(-4.87%) |
Nov 25, 2019 | 147.57 | 148.43 | 146.47 | 147.94 | 1,299,098 | +0.64(+0.43%) |
Nov 22, 2019 | 147.54 | 149.41 | 146.21 | 147.31 | 1,599,808 | +0.34(+0.23%) |
Nov 21, 2019 | 145.38 | 147.50 | 144.58 | 146.97 | 1,548,183 | +1.51(+1.04%) |
Nov 20, 2019 | 144.52 | 146.78 | 143.95 | 145.46 | 1,875,375 | +0.44(+0.30%) |
Nov 19, 2019 | 144.54 | 146.02 | 144.18 | 145.03 | 1,124,674 | +0.64(+0.44%) |
Nov 18, 2019 | 143.18 | 144.71 | 142.86 | 144.39 | 1,419,055 | +1.22(+0.86%) |
Nov 15, 2019 | 139.46 | 143.66 | 139.25 | 143.16 | 1,103,351 | +3.54(+2.54%) |
Nov 14, 2019 | 140.64 | 141.64 | 139.05 | 139.62 | 1,729,048 | -1.01(-0.72%) |
Nov 13, 2019 | 138.82 | 142.09 | 137.72 | 140.64 | 1,625,857 | +0.84(+0.60%) |
Nov 12, 2019 | 136.54 | 140.89 | 136.19 | 139.80 | 2,392,795 | +4.33(+3.20%) |
Nov 11, 2019 | 134.12 | 135.51 | 133.02 | 135.46 | 1,373,855 | +0.13(+0.10%) |
Nov 08, 2019 | 132.02 | 135.47 | 131.67 | 135.33 | 974,886 | +2.79(+2.11%) |
Nov 07, 2019 | 133.12 | 135.63 | 132.07 | 132.54 | 1,194,923 | +1.60(+1.22%) |
Nov 06, 2019 | 133.23 | 133.96 | 130.59 | 130.94 | 1,250,590 | -2.05(-1.54%) |
Nov 05, 2019 | 133.37 | 137.72 | 132.87 | 132.98 | 3,179,823 | +0.16(+0.12%) |
Nov 04, 2019 | 132.51 | 133.46 | 129.44 | 132.82 | 1,380,927 | +0.47(+0.36%) |
Nov 01, 2019 | 129.36 | 132.77 | 129.15 | 132.34 | 2,466,949 | +3.97(+3.09%) |
Oct 31, 2019 | 130.74 | 132.03 | 126.89 | 128.38 | 2,491,130 | -3.66(-2.77%) |
Oct 30, 2019 | 137.48 | 139.96 | 131.22 | 132.03 | 3,214,880 | -12.17(-8.44%) |
Oct 29, 2019 | 140.58 | 144.30 | 139.80 | 144.21 | 1,386,127 | +3.78(+2.69%) |
Oct 28, 2019 | 141.14 | 141.76 | 140.21 | 140.42 | 1,165,063 | -0.46(-0.33%) |
Oct 25, 2019 | 139.97 | 141.71 | 139.01 | 140.89 | 1,219,177 | +0.35(+0.25%) |
Oct 24, 2019 | 141.68 | 141.84 | 138.89 | 140.54 | 1,855,722 | -0.44(-0.31%) |
Oct 23, 2019 | 140.67 | 142.32 | 139.69 | 140.98 | 1,466,751 | -0.83(-0.59%) |
Oct 22, 2019 | 141.52 | 142.95 | 139.81 | 141.81 | 1,085,541 | -0.42(-0.29%) |
Oct 21, 2019 | 144.58 | 147.97 | 139.38 | 142.23 | 3,754,070 | -4.74(-3.23%) |
Oct 18, 2019 | 144.44 | 147.23 | 144.14 | 146.97 | 3,508,554 | +1.69(+1.16%) |
Oct 17, 2019 | 140.13 | 145.81 | 140.03 | 145.28 | 2,762,829 | +5.47(+3.91%) |
Oct 16, 2019 | 140.52 | 143.40 | 137.06 | 139.81 | 4,175,311 | +6.44(+4.83%) |
Oct 15, 2019 | 131.19 | 133.81 | 130.45 | 133.37 | 1,400,626 | +3.93(+3.03%) |
Oct 14, 2019 | 130.05 | 130.49 | 129.05 | 129.44 | 1,214,176 | -0.62(-0.48%) |
Oct 11, 2019 | 129.13 | 131.45 | 128.77 | 130.06 | 938,211 | +1.86(+1.45%) |
Oct 10, 2019 | 127.46 | 129.76 | 126.66 | 128.19 | 920,599 | +0.56(+0.44%) |
Oct 09, 2019 | 126.32 | 128.13 | 125.50 | 127.63 | 1,038,861 | +1.89(+1.50%) |
Oct 08, 2019 | 125.07 | 126.90 | 124.49 | 125.74 | 1,396,267 | +0.04(+0.03%) |
Oct 07, 2019 | 126.04 | 126.38 | 124.79 | 125.70 | 2,059,298 | -0.44(-0.34%) |
Oct 04, 2019 | 125.83 | 126.83 | 123.80 | 126.14 | 1,804,834 | -0.41(-0.32%) |
Oct 03, 2019 | 126.51 | 127.67 | 124.08 | 126.54 | 1,588,125 | +0.01(+0.01%) |
Oct 02, 2019 | 129.95 | 130.90 | 126.00 | 126.53 | 2,384,780 | -4.55(-3.47%) |