Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.41 | 133.15 | 131.84 | 133.12 | 2,597,519 | +0.47(+0.35%) |
Dec 30, 2019 | 133.24 | 133.40 | 131.99 | 132.66 | 2,037,328 | -1.10(-0.82%) |
Dec 27, 2019 | 133.04 | 133.79 | 132.52 | 133.75 | 1,536,299 | +1.00(+0.76%) |
Dec 26, 2019 | 132.30 | 132.90 | 132.16 | 132.75 | 959,962 | +0.78(+0.59%) |
Dec 24, 2019 | 132.33 | 132.76 | 131.52 | 131.97 | 893,109 | -0.32(-0.24%) |
Dec 23, 2019 | 132.85 | 133.15 | 131.99 | 132.28 | 1,821,055 | -0.56(-0.42%) |
Dec 20, 2019 | 133.22 | 133.51 | 132.35 | 132.85 | 5,919,306 | +0.69(+0.52%) |
Dec 19, 2019 | 131.74 | 132.62 | 131.02 | 132.16 | 3,609,102 | +0.35(+0.27%) |
Dec 18, 2019 | 132.50 | 133.15 | 131.70 | 131.80 | 4,251,307 | -0.14(-0.11%) |
Dec 17, 2019 | 131.13 | 132.51 | 130.44 | 131.95 | 4,532,377 | +0.81(+0.62%) |
Dec 16, 2019 | 133.01 | 133.69 | 130.41 | 131.13 | 6,211,339 | -1.13(-0.85%) |
Dec 13, 2019 | 130.67 | 132.35 | 130.03 | 132.26 | 2,730,734 | +1.40(+1.07%) |
Dec 12, 2019 | 129.09 | 131.25 | 128.82 | 130.87 | 2,669,767 | +1.51(+1.17%) |
Dec 11, 2019 | 129.00 | 129.61 | 127.96 | 129.35 | 4,141,692 | -0.03(-0.02%) |
Dec 10, 2019 | 130.61 | 131.05 | 129.22 | 129.38 | 2,591,784 | -1.37(-1.04%) |
Dec 09, 2019 | 132.01 | 132.34 | 130.58 | 130.75 | 2,978,462 | -1.55(-1.17%) |
Dec 06, 2019 | 131.37 | 132.69 | 131.05 | 132.29 | 2,593,666 | +1.58(+1.20%) |
Dec 05, 2019 | 130.17 | 131.02 | 129.29 | 130.72 | 3,631,339 | +1.14(+0.88%) |
Dec 04, 2019 | 130.22 | 130.49 | 129.19 | 129.58 | 2,832,108 | -0.46(-0.35%) |
Dec 03, 2019 | 128.53 | 130.35 | 128.09 | 130.04 | 2,396,143 | +0.46(+0.35%) |
Dec 02, 2019 | 131.74 | 132.02 | 128.57 | 129.58 | 4,151,457 | -2.30(-1.74%) |
Nov 29, 2019 | 132.00 | 132.36 | 131.21 | 131.88 | 891,651 | -0.27(-0.20%) |
Nov 27, 2019 | 131.60 | 132.18 | 130.79 | 132.15 | 2,159,259 | +0.85(+0.65%) |
Nov 26, 2019 | 131.14 | 132.25 | 130.70 | 131.30 | 4,496,728 | +0.63(+0.48%) |
Nov 25, 2019 | 129.86 | 131.38 | 129.53 | 130.67 | 2,577,435 | +1.35(+1.05%) |
Nov 22, 2019 | 130.72 | 131.08 | 128.97 | 129.31 | 2,407,522 | -0.96(-0.74%) |
Nov 21, 2019 | 131.08 | 131.65 | 130.12 | 130.28 | 1,915,432 | -0.95(-0.73%) |
Nov 20, 2019 | 131.41 | 132.54 | 130.62 | 131.23 | 2,391,205 | -0.18(-0.14%) |
Nov 19, 2019 | 131.13 | 131.63 | 130.59 | 131.41 | 3,289,826 | +0.59(+0.45%) |
Nov 18, 2019 | 129.58 | 131.19 | 129.35 | 130.82 | 4,181,851 | +1.17(+0.90%) |
Nov 15, 2019 | 130.21 | 130.49 | 128.17 | 129.66 | 4,347,953 | +0.30(+0.24%) |
Nov 14, 2019 | 127.61 | 129.48 | 126.70 | 129.35 | 3,087,937 | +1.60(+1.26%) |
Nov 13, 2019 | 126.36 | 128.42 | 126.21 | 127.75 | 4,238,691 | +1.15(+0.91%) |
Nov 12, 2019 | 126.69 | 127.53 | 126.09 | 126.60 | 4,691,778 | +0.25(+0.20%) |
Nov 11, 2019 | 124.63 | 126.75 | 124.10 | 126.36 | 3,254,382 | +1.59(+1.28%) |
Nov 08, 2019 | 125.73 | 126.25 | 124.33 | 124.76 | 2,999,162 | -1.59(-1.25%) |
Nov 07, 2019 | 125.25 | 127.72 | 125.12 | 126.35 | 3,183,872 | +1.39(+1.12%) |
Nov 06, 2019 | 126.02 | 127.52 | 124.47 | 124.95 | 3,453,438 | -1.24(-0.98%) |
Nov 05, 2019 | 128.95 | 129.09 | 122.38 | 126.19 | 6,183,147 | +1.14(+0.91%) |
Nov 04, 2019 | 128.42 | 128.75 | 125.05 | 125.06 | 5,544,523 | -3.01(-2.35%) |
Nov 01, 2019 | 126.77 | 128.12 | 126.54 | 128.06 | 3,286,289 | +2.28(+1.81%) |
Oct 31, 2019 | 125.94 | 127.00 | 124.96 | 125.78 | 3,546,703 | -0.19(-0.15%) |
Oct 30, 2019 | 125.11 | 126.23 | 124.17 | 125.97 | 2,197,186 | +1.16(+0.93%) |
Oct 29, 2019 | 124.18 | 126.07 | 123.79 | 124.81 | 2,496,419 | +0.50(+0.40%) |
Oct 28, 2019 | 123.97 | 125.34 | 123.09 | 124.31 | 2,748,363 | +0.86(+0.70%) |
Oct 25, 2019 | 122.78 | 124.45 | 122.40 | 123.45 | 2,072,943 | +0.11(+0.09%) |
Oct 24, 2019 | 121.97 | 123.85 | 121.84 | 123.35 | 1,999,386 | +2.14(+1.76%) |
Oct 23, 2019 | 119.85 | 121.44 | 119.34 | 121.21 | 3,944,016 | +1.46(+1.22%) |
Oct 22, 2019 | 123.31 | 123.92 | 119.65 | 119.75 | 3,104,948 | -3.24(-2.63%) |
Oct 21, 2019 | 123.02 | 123.99 | 121.35 | 122.98 | 2,732,823 | +0.48(+0.39%) |
Oct 18, 2019 | 124.62 | 124.87 | 122.20 | 122.51 | 4,388,073 | -2.10(-1.69%) |
Oct 17, 2019 | 126.16 | 126.96 | 124.27 | 124.61 | 2,808,908 | -1.17(-0.93%) |
Oct 16, 2019 | 126.21 | 126.31 | 124.08 | 125.78 | 2,281,374 | -1.00(-0.79%) |
Oct 15, 2019 | 126.67 | 127.00 | 126.10 | 126.78 | 2,304,331 | +0.07(+0.05%) |
Oct 14, 2019 | 125.73 | 126.86 | 125.63 | 126.72 | 1,641,213 | +0.68(+0.54%) |
Oct 11, 2019 | 126.55 | 127.50 | 125.69 | 126.04 | 3,116,904 | +0.47(+0.37%) |
Oct 10, 2019 | 125.66 | 126.36 | 124.27 | 125.57 | 3,117,598 | -0.09(-0.07%) |
Oct 09, 2019 | 124.51 | 125.90 | 123.91 | 125.66 | 2,019,973 | +2.00(+1.62%) |
Oct 08, 2019 | 123.99 | 125.65 | 122.66 | 123.65 | 2,444,496 | -0.99(-0.80%) |
Oct 07, 2019 | 124.75 | 125.20 | 123.76 | 124.65 | 3,784,361 | -0.80(-0.64%) |
Oct 04, 2019 | 124.46 | 125.77 | 124.25 | 125.45 | 4,106,813 | +1.46(+1.18%) |
Oct 03, 2019 | 123.72 | 124.31 | 122.12 | 123.99 | 5,807,600 | +0.48(+0.39%) |
Oct 02, 2019 | 124.35 | 124.91 | 122.23 | 123.51 | 3,676,342 | -1.80(-1.43%) |