Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 133.12 | 133.84 | 132.54 | 133.34 | 2,162,304 | +0.14(+0.11%) |
Dec 30, 2019 | 134.01 | 134.06 | 132.74 | 133.20 | 1,981,506 | -0.69(-0.51%) |
Dec 27, 2019 | 134.21 | 134.47 | 133.62 | 133.89 | 1,710,440 | +0.05(+0.04%) |
Dec 26, 2019 | 133.54 | 133.84 | 132.72 | 133.83 | 1,746,384 | +0.67(+0.50%) |
Dec 24, 2019 | 134.26 | 134.35 | 132.99 | 133.16 | 1,070,077 | -0.92(-0.69%) |
Dec 23, 2019 | 133.34 | 134.11 | 132.53 | 134.08 | 2,598,742 | +0.84(+0.63%) |
Dec 20, 2019 | 133.07 | 133.43 | 131.14 | 133.25 | 7,537,941 | +2.30(+1.76%) |
Dec 19, 2019 | 132.71 | 132.71 | 130.29 | 130.94 | 3,961,389 | -1.90(-1.43%) |
Dec 18, 2019 | 132.28 | 133.00 | 131.47 | 132.84 | 2,912,214 | +0.68(+0.51%) |
Dec 17, 2019 | 131.38 | 132.72 | 131.34 | 132.16 | 3,157,304 | +0.91(+0.69%) |
Dec 16, 2019 | 133.37 | 133.90 | 131.13 | 131.25 | 2,674,376 | -0.15(-0.12%) |
Dec 13, 2019 | 132.55 | 133.99 | 131.06 | 131.40 | 3,667,744 | -1.13(-0.85%) |
Dec 12, 2019 | 129.61 | 133.09 | 129.12 | 132.53 | 4,113,404 | +2.51(+1.93%) |
Dec 11, 2019 | 129.81 | 130.58 | 129.38 | 130.02 | 2,509,275 | +1.02(+0.79%) |
Dec 10, 2019 | 128.84 | 129.65 | 127.99 | 129.00 | 2,092,024 | +0.04(+0.03%) |
Dec 09, 2019 | 129.09 | 129.37 | 128.55 | 128.97 | 1,755,522 | +0.10(+0.08%) |
Dec 06, 2019 | 129.04 | 129.50 | 128.37 | 128.87 | 2,515,600 | +2.35(+1.86%) |
Dec 05, 2019 | 126.93 | 127.42 | 125.98 | 126.52 | 2,522,600 | +0.00(+0.00%) |
Dec 04, 2019 | 127.29 | 128.47 | 126.41 | 126.52 | 2,751,743 | +0.05(+0.04%) |
Dec 03, 2019 | 126.45 | 126.80 | 125.11 | 126.46 | 4,388,151 | -2.62(-2.03%) |
Dec 02, 2019 | 131.10 | 131.86 | 128.97 | 129.08 | 3,207,583 | -1.60(-1.22%) |
Nov 29, 2019 | 130.19 | 131.34 | 129.83 | 130.68 | 1,830,051 | -0.87(-0.66%) |
Nov 27, 2019 | 130.94 | 131.57 | 129.75 | 131.55 | 2,947,419 | -0.36(-0.27%) |
Nov 26, 2019 | 132.19 | 132.41 | 131.37 | 131.91 | 2,733,470 | -0.30(-0.23%) |
Nov 25, 2019 | 130.70 | 132.34 | 129.84 | 132.21 | 3,416,844 | +2.29(+1.77%) |
Nov 22, 2019 | 129.95 | 130.44 | 129.15 | 129.91 | 2,501,092 | +0.47(+0.36%) |
Nov 21, 2019 | 127.81 | 129.97 | 127.27 | 129.44 | 3,650,620 | +1.66(+1.30%) |
Nov 20, 2019 | 128.62 | 128.85 | 126.50 | 127.78 | 3,859,354 | -1.50(-1.16%) |
Nov 19, 2019 | 130.34 | 130.71 | 128.90 | 129.28 | 2,309,233 | -0.37(-0.29%) |
Nov 18, 2019 | 130.24 | 130.73 | 129.14 | 129.65 | 2,922,327 | -1.55(-1.18%) |
Nov 15, 2019 | 130.53 | 131.72 | 130.48 | 131.20 | 3,131,376 | +1.69(+1.30%) |
Nov 14, 2019 | 130.21 | 131.23 | 129.31 | 129.52 | 2,859,235 | -0.95(-0.73%) |
Nov 13, 2019 | 130.35 | 131.70 | 129.74 | 130.46 | 3,573,166 | -1.67(-1.26%) |
Nov 12, 2019 | 133.73 | 134.06 | 131.84 | 132.13 | 3,148,718 | -1.50(-1.12%) |
Nov 11, 2019 | 132.50 | 133.77 | 132.38 | 133.63 | 2,442,210 | -0.14(-0.11%) |
Nov 08, 2019 | 132.42 | 133.80 | 131.65 | 133.78 | 3,076,776 | +1.04(+0.78%) |
Nov 07, 2019 | 133.08 | 133.99 | 132.50 | 132.74 | 4,225,858 | +1.37(+1.04%) |
Nov 06, 2019 | 132.25 | 132.25 | 130.62 | 131.37 | 4,138,336 | -0.79(-0.60%) |
Nov 05, 2019 | 132.60 | 133.63 | 131.52 | 132.16 | 5,002,023 | -0.43(-0.32%) |
Nov 04, 2019 | 131.24 | 132.73 | 130.94 | 132.59 | 6,017,159 | +2.12(+1.63%) |
Nov 01, 2019 | 125.84 | 130.57 | 125.71 | 130.46 | 6,888,829 | +6.04(+4.86%) |
Oct 31, 2019 | 125.84 | 126.72 | 123.15 | 124.42 | 4,471,599 | -2.29(-1.81%) |
Oct 30, 2019 | 127.31 | 127.31 | 126.06 | 126.72 | 4,372,405 | -0.89(-0.70%) |
Oct 29, 2019 | 125.85 | 127.72 | 125.30 | 127.61 | 4,903,980 | +1.15(+0.91%) |
Oct 28, 2019 | 126.38 | 127.88 | 125.39 | 126.46 | 6,837,544 | +0.30(+0.24%) |
Oct 25, 2019 | 121.89 | 126.39 | 121.76 | 126.17 | 9,213,827 | +5.31(+4.39%) |
Oct 24, 2019 | 121.98 | 122.16 | 119.53 | 120.86 | 4,358,619 | -1.34(-1.10%) |
Oct 23, 2019 | 121.20 | 122.79 | 118.01 | 122.20 | 12,521,043 | +1.89(+1.57%) |
Oct 22, 2019 | 119.72 | 121.23 | 118.23 | 120.31 | 5,253,375 | +0.92(+0.77%) |
Oct 21, 2019 | 119.14 | 120.50 | 118.73 | 119.39 | 4,732,357 | +1.37(+1.16%) |
Oct 18, 2019 | 117.52 | 119.21 | 117.37 | 118.02 | 4,796,298 | -0.30(-0.25%) |
Oct 17, 2019 | 117.33 | 119.03 | 116.63 | 118.32 | 3,822,570 | +1.68(+1.44%) |
Oct 16, 2019 | 117.36 | 118.98 | 116.56 | 116.64 | 3,419,763 | -0.75(-0.64%) |
Oct 15, 2019 | 114.66 | 117.97 | 114.36 | 117.39 | 3,681,747 | +2.37(+2.06%) |
Oct 14, 2019 | 113.61 | 115.17 | 112.89 | 115.01 | 3,219,894 | -0.02(-0.01%) |
Oct 11, 2019 | 112.53 | 116.81 | 112.34 | 115.03 | 7,563,593 | +5.12(+4.65%) |
Oct 10, 2019 | 107.54 | 110.22 | 107.29 | 109.92 | 3,665,711 | +4.65(+4.42%) |
Oct 09, 2019 | 107.05 | 107.56 | 105.71 | 105.27 | 2,942,745 | -0.42(-0.40%) |
Oct 08, 2019 | 106.42 | 106.79 | 105.44 | 105.69 | 3,963,398 | -2.04(-1.90%) |
Oct 07, 2019 | 108.27 | 109.03 | 107.28 | 107.73 | 2,651,288 | -0.71(-0.65%) |
Oct 04, 2019 | 107.25 | 108.54 | 106.92 | 108.44 | 2,762,412 | +0.90(+0.83%) |
Oct 03, 2019 | 106.92 | 107.56 | 105.04 | 107.54 | 3,536,132 | +0.07(+0.07%) |
Oct 02, 2019 | 108.54 | 109.16 | 106.92 | 107.47 | 4,804,225 | -2.16(-1.97%) |