Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 139.43 | 140.41 | 139.43 | 140.37 | 248,660 | +0.79(+0.57%) |
Dec 30, 2019 | 140.79 | 140.88 | 139.00 | 139.57 | 218,349 | -0.69(-0.49%) |
Dec 27, 2019 | 139.76 | 140.41 | 139.36 | 140.26 | 183,863 | +0.50(+0.36%) |
Dec 26, 2019 | 140.35 | 140.87 | 139.44 | 139.76 | 180,620 | -0.47(-0.33%) |
Dec 24, 2019 | 140.32 | 140.42 | 139.56 | 140.23 | 142,369 | -0.46(-0.33%) |
Dec 23, 2019 | 141.86 | 141.86 | 139.09 | 140.69 | 348,205 | -0.51(-0.36%) |
Dec 20, 2019 | 141.55 | 143.16 | 141.19 | 141.20 | 1,106,349 | +0.27(+0.19%) |
Dec 19, 2019 | 139.33 | 141.23 | 138.81 | 140.93 | 757,952 | +2.33(+1.68%) |
Dec 18, 2019 | 138.68 | 140.37 | 138.50 | 138.60 | 642,367 | +0.13(+0.09%) |
Dec 17, 2019 | 137.37 | 139.32 | 136.60 | 138.47 | 1,101,421 | -0.15(-0.11%) |
Dec 16, 2019 | 141.63 | 141.81 | 138.16 | 138.62 | 1,171,645 | -2.61(-1.85%) |
Dec 13, 2019 | 142.92 | 143.57 | 140.75 | 141.23 | 361,390 | -1.89(-1.32%) |
Dec 12, 2019 | 141.80 | 143.51 | 140.34 | 143.12 | 535,462 | +1.54(+1.08%) |
Dec 11, 2019 | 141.52 | 141.79 | 140.24 | 141.58 | 366,188 | +0.12(+0.08%) |
Dec 10, 2019 | 140.73 | 141.70 | 139.99 | 141.46 | 712,212 | +0.84(+0.60%) |
Dec 09, 2019 | 141.42 | 141.65 | 140.40 | 140.62 | 478,475 | -0.97(-0.68%) |
Dec 06, 2019 | 139.75 | 141.69 | 139.51 | 141.59 | 572,746 | +2.81(+2.02%) |
Dec 05, 2019 | 138.04 | 139.17 | 137.54 | 138.78 | 728,308 | +0.80(+0.58%) |
Dec 04, 2019 | 137.25 | 138.50 | 136.95 | 137.98 | 485,699 | +0.87(+0.64%) |
Dec 03, 2019 | 135.60 | 137.52 | 134.88 | 137.11 | 454,797 | +0.50(+0.36%) |
Dec 02, 2019 | 136.83 | 137.61 | 136.30 | 136.61 | 387,432 | +0.32(+0.24%) |
Nov 29, 2019 | 136.25 | 136.81 | 135.56 | 136.29 | 242,260 | -0.78(-0.57%) |
Nov 27, 2019 | 137.36 | 138.10 | 136.71 | 137.07 | 330,485 | +0.51(+0.38%) |
Nov 26, 2019 | 138.50 | 138.50 | 135.40 | 136.56 | 856,615 | -1.52(-1.10%) |
Nov 25, 2019 | 137.11 | 138.96 | 136.54 | 138.08 | 675,436 | +1.95(+1.44%) |
Nov 22, 2019 | 137.43 | 138.48 | 135.91 | 136.12 | 680,212 | -1.24(-0.90%) |
Nov 21, 2019 | 137.56 | 138.77 | 137.17 | 137.36 | 724,684 | +0.09(+0.06%) |
Nov 20, 2019 | 138.04 | 138.67 | 136.87 | 137.28 | 579,479 | -1.26(-0.91%) |
Nov 19, 2019 | 138.67 | 139.39 | 137.93 | 138.54 | 503,025 | +0.03(+0.02%) |
Nov 18, 2019 | 140.52 | 141.89 | 138.28 | 138.51 | 793,743 | -2.45(-1.74%) |
Nov 15, 2019 | 137.32 | 141.95 | 136.77 | 140.96 | 801,700 | +3.01(+2.18%) |
Nov 14, 2019 | 138.46 | 139.25 | 137.31 | 137.95 | 457,217 | -0.36(-0.26%) |
Nov 13, 2019 | 136.84 | 138.70 | 136.63 | 138.31 | 566,922 | +0.97(+0.70%) |
Nov 12, 2019 | 135.87 | 137.69 | 135.36 | 137.34 | 635,531 | +1.30(+0.96%) |
Nov 11, 2019 | 137.08 | 138.32 | 135.92 | 136.04 | 357,265 | -1.85(-1.34%) |
Nov 08, 2019 | 136.53 | 138.31 | 136.49 | 137.89 | 404,483 | +1.43(+1.05%) |
Nov 07, 2019 | 137.72 | 138.57 | 136.06 | 136.46 | 348,327 | -0.25(-0.18%) |
Nov 06, 2019 | 136.91 | 137.11 | 135.59 | 136.71 | 577,270 | +0.06(+0.04%) |
Nov 05, 2019 | 137.14 | 138.06 | 136.31 | 136.65 | 855,860 | +0.32(+0.24%) |
Nov 04, 2019 | 135.94 | 136.79 | 135.33 | 136.33 | 408,958 | +0.76(+0.56%) |
Nov 01, 2019 | 135.35 | 136.69 | 135.06 | 135.56 | 546,339 | +1.26(+0.94%) |
Oct 31, 2019 | 135.86 | 136.00 | 133.33 | 134.31 | 702,284 | -1.57(-1.16%) |
Oct 30, 2019 | 135.10 | 136.07 | 132.75 | 135.88 | 793,180 | +0.25(+0.19%) |
Oct 29, 2019 | 135.71 | 136.77 | 135.00 | 135.62 | 859,105 | +0.71(+0.53%) |
Oct 28, 2019 | 134.54 | 136.93 | 134.44 | 134.91 | 763,069 | +0.15(+0.11%) |
Oct 25, 2019 | 134.78 | 139.43 | 127.78 | 134.76 | 1,442,508 | -6.61(-4.68%) |
Oct 24, 2019 | 141.85 | 141.93 | 139.94 | 141.38 | 995,259 | +0.14(+0.10%) |
Oct 23, 2019 | 143.22 | 143.58 | 140.75 | 141.24 | 702,701 | -1.78(-1.24%) |
Oct 22, 2019 | 142.57 | 144.12 | 141.89 | 143.02 | 489,840 | +1.03(+0.73%) |
Oct 21, 2019 | 143.32 | 143.60 | 141.97 | 141.99 | 576,479 | -0.75(-0.53%) |
Oct 18, 2019 | 141.99 | 142.92 | 140.21 | 142.74 | 651,554 | -0.21(-0.14%) |
Oct 17, 2019 | 141.97 | 143.33 | 141.58 | 142.94 | 668,741 | +1.54(+1.09%) |
Oct 16, 2019 | 142.11 | 143.94 | 141.02 | 141.40 | 572,908 | -0.52(-0.37%) |
Oct 15, 2019 | 141.50 | 142.96 | 141.45 | 141.92 | 731,924 | +1.23(+0.88%) |
Oct 14, 2019 | 142.21 | 142.52 | 140.66 | 140.69 | 349,871 | -2.09(-1.46%) |
Oct 11, 2019 | 143.32 | 145.60 | 142.72 | 142.78 | 365,079 | +0.29(+0.21%) |
Oct 10, 2019 | 141.51 | 143.03 | 141.12 | 142.48 | 392,263 | +0.69(+0.49%) |
Oct 09, 2019 | 140.87 | 142.25 | 140.63 | 141.79 | 383,630 | +1.88(+1.34%) |
Oct 08, 2019 | 141.08 | 141.38 | 139.44 | 139.91 | 732,646 | -1.83(-1.29%) |
Oct 07, 2019 | 142.46 | 143.21 | 141.38 | 141.74 | 727,020 | -1.04(-0.73%) |
Oct 04, 2019 | 142.75 | 143.47 | 141.04 | 142.78 | 576,430 | +0.74(+0.52%) |
Oct 03, 2019 | 142.76 | 143.27 | 141.42 | 142.03 | 714,193 | -0.84(-0.59%) |
Oct 02, 2019 | 142.88 | 143.65 | 141.79 | 142.87 | 611,458 | -0.86(-0.60%) |