Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.34 | 133.03 | 131.81 | 132.46 | 920,091 | +0.03(+0.02%) |
Dec 30, 2019 | 133.81 | 133.81 | 132.19 | 132.43 | 910,609 | -1.45(-1.09%) |
Dec 27, 2019 | 133.75 | 134.27 | 133.49 | 133.88 | 696,817 | +0.47(+0.35%) |
Dec 26, 2019 | 134.35 | 134.35 | 132.85 | 133.42 | 978,179 | -0.71(-0.53%) |
Dec 24, 2019 | 134.50 | 134.51 | 133.51 | 134.12 | 266,925 | -0.21(-0.16%) |
Dec 23, 2019 | 134.83 | 134.83 | 133.71 | 134.33 | 1,197,031 | -0.21(-0.16%) |
Dec 20, 2019 | 133.75 | 137.85 | 132.80 | 134.54 | 2,923,140 | +1.46(+1.09%) |
Dec 19, 2019 | 132.65 | 133.33 | 132.28 | 133.09 | 1,580,027 | +0.40(+0.30%) |
Dec 18, 2019 | 133.49 | 133.53 | 131.90 | 132.69 | 1,323,164 | -0.46(-0.34%) |
Dec 17, 2019 | 133.44 | 133.93 | 132.45 | 133.15 | 1,034,948 | +0.27(+0.20%) |
Dec 16, 2019 | 133.99 | 133.99 | 132.87 | 132.88 | 1,109,977 | -0.47(-0.35%) |
Dec 13, 2019 | 133.49 | 134.17 | 132.60 | 133.35 | 1,019,536 | -0.58(-0.43%) |
Dec 12, 2019 | 133.11 | 134.24 | 132.18 | 133.92 | 1,454,742 | +1.38(+1.04%) |
Dec 11, 2019 | 131.11 | 132.62 | 130.13 | 132.55 | 1,127,530 | +1.90(+1.46%) |
Dec 10, 2019 | 130.63 | 131.64 | 130.36 | 130.65 | 2,049,980 | -0.21(-0.16%) |
Dec 09, 2019 | 130.84 | 131.82 | 130.58 | 130.85 | 1,142,154 | -0.38(-0.29%) |
Dec 06, 2019 | 133.90 | 134.14 | 130.68 | 131.23 | 2,189,395 | +2.66(+2.07%) |
Dec 05, 2019 | 127.83 | 128.87 | 127.41 | 128.57 | 1,020,898 | +0.44(+0.34%) |
Dec 04, 2019 | 128.93 | 130.31 | 128.11 | 128.13 | 1,134,150 | +0.49(+0.38%) |
Dec 03, 2019 | 127.64 | 128.32 | 126.60 | 127.65 | 1,374,426 | -1.20(-0.93%) |
Dec 02, 2019 | 131.06 | 131.06 | 128.82 | 128.84 | 1,033,961 | -1.81(-1.39%) |
Nov 29, 2019 | 131.29 | 131.60 | 130.46 | 130.66 | 504,048 | -0.67(-0.51%) |
Nov 27, 2019 | 130.30 | 131.67 | 129.82 | 131.32 | 1,103,026 | +1.13(+0.87%) |
Nov 26, 2019 | 130.23 | 130.66 | 129.88 | 130.19 | 2,401,357 | -0.20(-0.16%) |
Nov 25, 2019 | 129.76 | 130.91 | 129.47 | 130.40 | 868,711 | +0.75(+0.58%) |
Nov 22, 2019 | 129.48 | 129.80 | 128.60 | 129.65 | 958,926 | +0.63(+0.49%) |
Nov 21, 2019 | 129.36 | 129.62 | 128.18 | 129.02 | 1,352,226 | -0.37(-0.29%) |
Nov 20, 2019 | 129.10 | 129.99 | 128.31 | 129.39 | 1,950,611 | -0.42(-0.32%) |
Nov 19, 2019 | 130.17 | 130.55 | 129.16 | 129.81 | 1,411,515 | -0.06(-0.05%) |
Nov 18, 2019 | 128.00 | 129.91 | 127.72 | 129.87 | 1,524,161 | +1.61(+1.26%) |
Nov 15, 2019 | 127.86 | 128.30 | 127.23 | 128.25 | 1,619,819 | +1.02(+0.80%) |
Nov 14, 2019 | 127.20 | 127.75 | 126.43 | 127.24 | 883,145 | -0.14(-0.11%) |
Nov 13, 2019 | 128.26 | 128.45 | 127.33 | 127.38 | 1,366,911 | -1.72(-1.34%) |
Nov 12, 2019 | 129.53 | 129.90 | 128.75 | 129.10 | 916,009 | -0.46(-0.35%) |
Nov 11, 2019 | 128.85 | 129.69 | 128.54 | 129.56 | 965,112 | -0.43(-0.33%) |
Nov 08, 2019 | 128.50 | 130.03 | 128.32 | 129.99 | 1,024,654 | +1.34(+1.04%) |
Nov 07, 2019 | 131.55 | 131.96 | 128.34 | 128.65 | 1,473,159 | -2.34(-1.79%) |
Nov 06, 2019 | 129.94 | 131.05 | 129.03 | 130.99 | 1,194,866 | +0.69(+0.53%) |
Nov 05, 2019 | 130.69 | 131.42 | 130.10 | 130.31 | 1,507,724 | -0.44(-0.34%) |
Nov 04, 2019 | 129.43 | 131.00 | 129.20 | 130.75 | 1,683,022 | +2.32(+1.81%) |
Nov 01, 2019 | 127.60 | 128.90 | 127.02 | 128.42 | 1,552,987 | +1.97(+1.56%) |
Oct 31, 2019 | 127.00 | 127.35 | 125.20 | 126.45 | 1,588,540 | -0.90(-0.70%) |
Oct 30, 2019 | 126.87 | 127.41 | 125.81 | 127.35 | 1,799,291 | -0.08(-0.06%) |
Oct 29, 2019 | 123.99 | 128.25 | 122.14 | 127.43 | 3,304,314 | +5.77(+4.74%) |
Oct 28, 2019 | 121.18 | 122.37 | 121.03 | 121.66 | 1,767,807 | +1.02(+0.84%) |
Oct 25, 2019 | 119.42 | 121.02 | 118.88 | 120.64 | 1,279,037 | +1.31(+1.09%) |
Oct 24, 2019 | 118.32 | 119.39 | 117.57 | 119.33 | 792,597 | +1.02(+0.86%) |
Oct 23, 2019 | 117.38 | 118.80 | 116.73 | 118.32 | 1,155,659 | +0.44(+0.37%) |
Oct 22, 2019 | 117.34 | 118.53 | 115.91 | 117.88 | 1,396,901 | +0.33(+0.28%) |
Oct 21, 2019 | 117.55 | 119.31 | 117.04 | 117.55 | 2,386,430 | +0.66(+0.56%) |
Oct 18, 2019 | 116.09 | 117.58 | 115.96 | 116.89 | 1,683,239 | +0.44(+0.38%) |
Oct 17, 2019 | 116.22 | 117.42 | 116.17 | 116.45 | 1,011,795 | +0.79(+0.68%) |
Oct 16, 2019 | 115.67 | 116.53 | 115.02 | 115.67 | 1,157,161 | +0.02(+0.02%) |
Oct 15, 2019 | 115.57 | 116.13 | 114.69 | 115.65 | 1,842,757 | +0.72(+0.62%) |
Oct 14, 2019 | 114.94 | 115.43 | 114.31 | 114.93 | 1,263,045 | -0.05(-0.04%) |
Oct 11, 2019 | 114.91 | 117.35 | 114.84 | 114.98 | 1,281,545 | +1.29(+1.13%) |
Oct 10, 2019 | 113.33 | 114.37 | 112.97 | 113.69 | 1,202,251 | -0.01(-0.01%) |
Oct 09, 2019 | 113.61 | 114.40 | 112.28 | 113.70 | 1,139,891 | +1.08(+0.96%) |
Oct 08, 2019 | 114.97 | 115.30 | 112.41 | 112.63 | 1,544,392 | -3.42(-2.95%) |
Oct 07, 2019 | 117.56 | 117.56 | 115.98 | 116.05 | 1,076,885 | -2.10(-1.78%) |
Oct 04, 2019 | 117.27 | 118.16 | 117.09 | 118.15 | 1,054,457 | +0.95(+0.81%) |
Oct 03, 2019 | 115.76 | 117.76 | 114.79 | 117.20 | 1,134,377 | +0.99(+0.85%) |
Oct 02, 2019 | 118.61 | 119.05 | 115.33 | 116.22 | 1,220,386 | -3.47(-2.90%) |