Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 134.86 | 135.39 | 134.69 | 135.29 | 11,650 | +0.39(+0.29%) |
Dec 30, 2019 | 135.40 | 135.42 | 134.86 | 134.91 | 7,322 | -0.49(-0.36%) |
Dec 27, 2019 | 135.23 | 135.48 | 135.05 | 135.40 | 15,318 | +0.53(+0.39%) |
Dec 26, 2019 | 134.94 | 135.16 | 134.59 | 134.87 | 11,473 | +0.11(+0.08%) |
Dec 24, 2019 | 134.81 | 134.97 | 134.74 | 134.76 | 11,650 | +0.04(+0.03%) |
Dec 23, 2019 | 136.04 | 136.04 | 134.69 | 134.72 | 6,178 | -0.76(-0.56%) |
Dec 20, 2019 | 134.09 | 135.77 | 134.09 | 135.48 | 17,788 | +1.38(+1.03%) |
Dec 19, 2019 | 133.06 | 134.43 | 133.06 | 134.10 | 30,302 | +1.39(+1.05%) |
Dec 18, 2019 | 132.68 | 133.09 | 132.49 | 132.71 | 39,617 | +0.05(+0.04%) |
Dec 17, 2019 | 132.68 | 132.88 | 132.12 | 132.66 | 14,082 | -0.03(-0.02%) |
Dec 16, 2019 | 132.25 | 133.02 | 132.25 | 132.69 | 9,867 | +0.54(+0.41%) |
Dec 13, 2019 | 131.88 | 132.31 | 131.61 | 132.15 | 6,724 | +0.08(+0.06%) |
Dec 12, 2019 | 132.12 | 133.08 | 131.94 | 132.07 | 35,318 | -0.27(-0.20%) |
Dec 11, 2019 | 132.39 | 132.63 | 132.17 | 132.34 | 8,206 | -0.17(-0.13%) |
Dec 10, 2019 | 132.62 | 132.95 | 132.39 | 132.51 | 10,939 | -0.49(-0.37%) |
Dec 09, 2019 | 132.61 | 133.12 | 132.60 | 133.00 | 9,217 | +0.48(+0.36%) |
Dec 06, 2019 | 132.42 | 132.95 | 132.37 | 132.52 | 8,894 | +0.52(+0.39%) |
Dec 05, 2019 | 132.61 | 132.61 | 131.42 | 132.00 | 10,577 | -0.34(-0.26%) |
Dec 04, 2019 | 131.57 | 132.49 | 131.57 | 132.35 | 22,195 | +0.88(+0.67%) |
Dec 03, 2019 | 131.44 | 131.46 | 130.71 | 131.46 | 76,282 | -0.30(-0.23%) |
Dec 02, 2019 | 131.33 | 131.88 | 130.78 | 131.76 | 27,499 | +0.34(+0.26%) |
Nov 29, 2019 | 131.78 | 131.78 | 131.33 | 131.43 | 5,531 | -0.29(-0.22%) |
Nov 27, 2019 | 131.53 | 131.89 | 131.53 | 131.72 | 32,756 | +0.40(+0.30%) |
Nov 26, 2019 | 130.44 | 131.32 | 130.40 | 131.32 | 9,321 | +0.92(+0.71%) |
Nov 25, 2019 | 130.24 | 130.46 | 130.13 | 130.40 | 19,917 | +0.26(+0.20%) |
Nov 22, 2019 | 130.44 | 130.53 | 129.86 | 130.14 | 6,290 | -0.08(-0.06%) |
Nov 21, 2019 | 131.06 | 131.06 | 130.19 | 130.22 | 7,848 | -1.04(-0.79%) |
Nov 20, 2019 | 130.86 | 131.60 | 130.78 | 131.26 | 27,219 | +0.40(+0.30%) |
Nov 19, 2019 | 131.17 | 131.17 | 130.55 | 130.86 | 14,164 | +0.08(+0.06%) |
Nov 18, 2019 | 130.32 | 131.17 | 130.32 | 130.78 | 10,420 | +0.69(+0.53%) |
Nov 15, 2019 | 130.26 | 130.26 | 129.83 | 130.09 | 6,724 | +0.15(+0.12%) |
Nov 14, 2019 | 130.94 | 131.04 | 129.73 | 129.94 | 11,804 | -0.34(-0.26%) |
Nov 13, 2019 | 129.65 | 130.38 | 129.65 | 130.28 | 11,485 | +0.86(+0.66%) |
Nov 12, 2019 | 128.98 | 129.42 | 128.98 | 129.42 | 10,761 | +0.51(+0.40%) |
Nov 11, 2019 | 129.17 | 129.18 | 128.76 | 128.91 | 5,289 | -0.23(-0.18%) |
Nov 08, 2019 | 129.19 | 129.21 | 128.80 | 129.14 | 13,124 | +0.01(+0.01%) |
Nov 07, 2019 | 129.76 | 129.76 | 129.00 | 129.13 | 8,690 | -0.42(-0.33%) |
Nov 06, 2019 | 129.20 | 130.18 | 129.20 | 129.55 | 13,606 | +0.97(+0.76%) |
Nov 05, 2019 | 128.54 | 129.07 | 128.45 | 128.58 | 16,122 | +0.76(+0.59%) |
Nov 04, 2019 | 128.53 | 128.53 | 127.63 | 127.82 | 10,607 | -0.29(-0.22%) |
Nov 01, 2019 | 128.51 | 128.61 | 128.00 | 128.11 | 130,917 | +0.19(+0.15%) |
Oct 31, 2019 | 128.15 | 128.53 | 127.31 | 127.92 | 8,984 | -0.09(-0.07%) |
Oct 30, 2019 | 127.54 | 128.16 | 127.33 | 128.01 | 9,021 | +0.28(+0.22%) |
Oct 29, 2019 | 127.30 | 128.25 | 127.08 | 127.74 | 20,386 | +0.35(+0.28%) |
Oct 28, 2019 | 128.06 | 128.06 | 127.32 | 127.39 | 11,113 | -0.27(-0.21%) |
Oct 25, 2019 | 128.00 | 128.00 | 127.58 | 127.65 | 12,907 | -0.60(-0.47%) |
Oct 24, 2019 | 128.20 | 128.32 | 127.57 | 128.25 | 25,986 | -0.04(-0.03%) |
Oct 23, 2019 | 127.78 | 128.29 | 127.69 | 128.29 | 8,331 | +0.44(+0.35%) |
Oct 22, 2019 | 128.50 | 128.50 | 127.66 | 127.85 | 9,492 | -0.31(-0.25%) |
Oct 21, 2019 | 127.64 | 128.26 | 127.64 | 128.16 | 25,327 | +0.93(+0.73%) |
Oct 18, 2019 | 127.37 | 127.70 | 127.23 | 127.23 | 5,097 | -0.21(-0.17%) |
Oct 17, 2019 | 127.10 | 127.66 | 126.89 | 127.44 | 12,199 | +0.72(+0.57%) |
Oct 16, 2019 | 127.02 | 127.02 | 126.61 | 126.72 | 6,578 | -0.08(-0.07%) |
Oct 15, 2019 | 127.25 | 127.25 | 126.78 | 126.81 | 8,588 | -0.50(-0.40%) |
Oct 14, 2019 | 128.21 | 128.21 | 127.16 | 127.31 | 10,356 | -0.36(-0.28%) |
Oct 11, 2019 | 127.86 | 128.41 | 127.51 | 127.67 | 23,211 | +0.20(+0.16%) |
Oct 10, 2019 | 126.90 | 127.75 | 126.61 | 127.47 | 14,674 | +0.25(+0.19%) |
Oct 09, 2019 | 126.92 | 127.44 | 126.82 | 127.22 | 31,414 | +0.73(+0.58%) |
Oct 08, 2019 | 127.51 | 127.51 | 126.49 | 126.49 | 24,451 | -1.48(-1.16%) |
Oct 07, 2019 | 128.38 | 128.76 | 127.79 | 127.98 | 19,286 | -0.60(-0.47%) |
Oct 04, 2019 | 127.02 | 128.64 | 127.02 | 128.57 | 24,621 | +1.68(+1.32%) |
Oct 03, 2019 | 126.41 | 127.17 | 125.60 | 126.90 | 36,280 | +0.45(+0.36%) |
Oct 02, 2019 | 128.03 | 128.04 | 126.32 | 126.45 | 28,837 | -2.35(-1.82%) |