Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 126.75 | 127.13 | 124.72 | 125.05 | 831,233 | -1.04(-0.82%) |
Dec 30, 2019 | 123.92 | 126.66 | 123.73 | 126.09 | 972,159 | +2.17(+1.75%) |
Dec 27, 2019 | 122.98 | 124.63 | 122.88 | 123.92 | 520,607 | +0.09(+0.08%) |
Dec 26, 2019 | 125.34 | 125.34 | 123.83 | 123.83 | 321,013 | -1.98(-1.58%) |
Dec 24, 2019 | 125.43 | 126.19 | 125.43 | 125.81 | 214,112 | +0.09(+0.08%) |
Dec 23, 2019 | 125.15 | 125.90 | 125.15 | 125.71 | 340,710 | -0.41(-0.32%) |
Dec 20, 2019 | 126.69 | 126.69 | 125.46 | 126.12 | 573,146 | -1.88(-1.47%) |
Dec 19, 2019 | 129.42 | 129.42 | 127.82 | 128.00 | 498,718 | -1.41(-1.09%) |
Dec 18, 2019 | 129.04 | 129.51 | 128.66 | 129.42 | 344,896 | +0.00(+0.00%) |
Dec 17, 2019 | 128.95 | 129.51 | 128.66 | 129.42 | 399,749 | +0.00(+0.00%) |
Dec 16, 2019 | 129.89 | 129.98 | 128.66 | 129.42 | 529,500 | -2.82(-2.14%) |
Dec 13, 2019 | 132.80 | 133.93 | 130.55 | 132.24 | 1,004,549 | -0.19(-0.14%) |
Dec 12, 2019 | 136.00 | 136.38 | 131.39 | 132.43 | 1,486,501 | -3.48(-2.56%) |
Dec 11, 2019 | 136.47 | 137.04 | 135.53 | 135.91 | 344,440 | -1.04(-0.76%) |
Dec 10, 2019 | 136.76 | 138.07 | 135.72 | 136.95 | 700,418 | +0.38(+0.28%) |
Dec 09, 2019 | 135.91 | 136.66 | 134.88 | 136.57 | 562,712 | +1.13(+0.83%) |
Dec 06, 2019 | 136.38 | 136.38 | 134.78 | 135.44 | 690,984 | -3.58(-2.57%) |
Dec 05, 2019 | 138.83 | 141.09 | 138.83 | 139.02 | 716,133 | -0.75(-0.54%) |
Dec 04, 2019 | 140.90 | 141.37 | 138.92 | 139.77 | 605,534 | -2.73(-1.92%) |
Dec 03, 2019 | 143.82 | 145.79 | 142.41 | 142.50 | 1,454,088 | +2.82(+2.02%) |
Dec 02, 2019 | 135.72 | 140.24 | 135.72 | 139.68 | 989,495 | +3.58(+2.63%) |
Nov 29, 2019 | 135.53 | 136.47 | 135.06 | 136.10 | 317,623 | +1.41(+1.05%) |
Nov 27, 2019 | 135.53 | 136.10 | 134.59 | 134.69 | 546,542 | -1.79(-1.31%) |
Nov 26, 2019 | 137.13 | 137.70 | 136.10 | 136.47 | 542,345 | -0.85(-0.62%) |
Nov 25, 2019 | 139.21 | 139.21 | 137.32 | 137.32 | 615,323 | -3.29(-2.34%) |
Nov 22, 2019 | 140.43 | 142.03 | 140.15 | 140.62 | 527,099 | -0.66(-0.47%) |
Nov 21, 2019 | 140.62 | 142.59 | 140.43 | 141.28 | 615,848 | +0.56(+0.40%) |
Nov 20, 2019 | 140.05 | 142.97 | 139.30 | 140.71 | 1,027,900 | +1.51(+1.08%) |
Nov 19, 2019 | 138.17 | 140.05 | 138.07 | 139.21 | 569,335 | +0.09(+0.07%) |
Nov 18, 2019 | 139.68 | 140.24 | 138.64 | 139.11 | 494,173 | -0.09(-0.07%) |
Nov 15, 2019 | 140.43 | 141.37 | 139.21 | 139.21 | 637,149 | -3.20(-2.25%) |
Nov 14, 2019 | 143.44 | 144.38 | 142.12 | 142.41 | 374,564 | -0.56(-0.40%) |
Nov 13, 2019 | 144.57 | 144.85 | 142.22 | 142.97 | 981,102 | -0.09(-0.07%) |
Nov 12, 2019 | 143.35 | 144.19 | 141.56 | 143.06 | 816,313 | -0.75(-0.52%) |
Nov 11, 2019 | 145.04 | 145.32 | 143.53 | 143.82 | 334,648 | +0.75(+0.53%) |
Nov 08, 2019 | 144.57 | 145.70 | 142.97 | 143.06 | 567,175 | -0.85(-0.59%) |
Nov 07, 2019 | 143.35 | 144.76 | 142.22 | 143.91 | 897,828 | -1.60(-1.10%) |
Nov 06, 2019 | 145.70 | 147.02 | 145.04 | 145.51 | 575,118 | -0.19(-0.13%) |
Nov 05, 2019 | 144.66 | 146.08 | 144.38 | 145.70 | 681,037 | +0.47(+0.32%) |
Nov 04, 2019 | 144.29 | 145.70 | 144.19 | 145.23 | 523,353 | -1.69(-1.15%) |
Nov 01, 2019 | 148.71 | 148.95 | 146.83 | 146.92 | 840,005 | -4.14(-2.74%) |
Oct 31, 2019 | 149.84 | 153.23 | 149.84 | 151.06 | 1,031,365 | +1.22(+0.82%) |
Oct 30, 2019 | 150.78 | 152.95 | 149.18 | 149.84 | 750,992 | -1.41(-0.93%) |
Oct 29, 2019 | 151.44 | 151.63 | 149.65 | 151.25 | 635,657 | +0.56(+0.37%) |
Oct 28, 2019 | 151.53 | 151.53 | 150.12 | 150.69 | 533,195 | -2.64(-1.72%) |
Oct 25, 2019 | 156.43 | 156.45 | 152.57 | 153.32 | 742,418 | -2.07(-1.33%) |
Oct 24, 2019 | 154.55 | 156.81 | 154.26 | 155.39 | 477,745 | -0.75(-0.48%) |
Oct 23, 2019 | 157.94 | 158.31 | 155.96 | 156.15 | 384,366 | -1.22(-0.78%) |
Oct 22, 2019 | 154.92 | 157.65 | 154.55 | 157.37 | 547,058 | +1.69(+1.09%) |
Oct 21, 2019 | 156.71 | 157.56 | 155.58 | 155.68 | 369,236 | -3.39(-2.13%) |
Oct 18, 2019 | 158.03 | 160.66 | 156.81 | 159.06 | 551,642 | +1.98(+1.26%) |
Oct 17, 2019 | 156.34 | 158.12 | 155.39 | 157.09 | 438,375 | -1.13(-0.71%) |
Oct 16, 2019 | 158.22 | 159.06 | 157.09 | 158.22 | 436,801 | +0.75(+0.48%) |
Oct 15, 2019 | 160.48 | 160.57 | 156.24 | 157.46 | 608,993 | -4.89(-3.01%) |
Oct 14, 2019 | 162.45 | 162.92 | 161.13 | 162.36 | 395,047 | +0.66(+0.41%) |
Oct 11, 2019 | 161.79 | 161.98 | 157.56 | 161.70 | 1,199,394 | -4.89(-2.94%) |
Oct 10, 2019 | 170.55 | 170.83 | 165.18 | 166.59 | 830,771 | -3.67(-2.16%) |
Oct 09, 2019 | 171.11 | 172.43 | 168.29 | 170.26 | 743,054 | -4.99(-2.85%) |
Oct 08, 2019 | 171.02 | 175.25 | 169.51 | 175.25 | 1,154,006 | +7.91(+4.72%) |
Oct 07, 2019 | 166.69 | 167.91 | 163.77 | 167.35 | 703,697 | +1.98(+1.20%) |
Oct 04, 2019 | 170.74 | 170.96 | 164.81 | 165.37 | 855,421 | -6.68(-3.88%) |
Oct 03, 2019 | 176.95 | 182.41 | 172.05 | 172.05 | 1,942,385 | -4.14(-2.35%) |
Oct 02, 2019 | 170.45 | 178.83 | 170.45 | 176.19 | 1,376,479 | +8.85(+5.29%) |