Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.68 | 146.73 | 145.07 | 146.59 | 665,921 | +0.95(+0.65%) |
Dec 30, 2019 | 144.93 | 146.68 | 144.09 | 145.64 | 615,607 | +0.70(+0.49%) |
Dec 27, 2019 | 145.96 | 146.22 | 144.61 | 144.93 | 532,190 | -0.84(-0.58%) |
Dec 26, 2019 | 146.93 | 147.42 | 145.02 | 145.78 | 526,969 | -1.19(-0.81%) |
Dec 24, 2019 | 146.55 | 148.33 | 146.29 | 146.97 | 354,210 | +0.55(+0.38%) |
Dec 23, 2019 | 144.81 | 146.63 | 143.61 | 146.42 | 746,870 | +1.69(+1.17%) |
Dec 20, 2019 | 144.40 | 145.25 | 142.87 | 144.72 | 1,386,579 | +1.50(+1.05%) |
Dec 19, 2019 | 144.13 | 145.03 | 142.99 | 143.22 | 802,687 | -1.36(-0.94%) |
Dec 18, 2019 | 144.68 | 145.29 | 143.19 | 144.59 | 617,460 | +0.05(+0.03%) |
Dec 17, 2019 | 141.37 | 145.34 | 140.60 | 144.54 | 1,029,276 | +4.10(+2.92%) |
Dec 16, 2019 | 142.24 | 142.38 | 140.35 | 140.44 | 720,541 | -1.56(-1.10%) |
Dec 13, 2019 | 142.93 | 143.19 | 141.10 | 142.01 | 840,067 | -0.83(-0.58%) |
Dec 12, 2019 | 142.35 | 144.41 | 142.22 | 142.84 | 776,368 | +0.20(+0.14%) |
Dec 11, 2019 | 142.60 | 144.06 | 140.69 | 142.64 | 1,032,765 | -0.25(-0.17%) |
Dec 10, 2019 | 140.15 | 143.95 | 139.47 | 142.88 | 1,651,058 | +4.21(+3.04%) |
Dec 09, 2019 | 141.12 | 141.30 | 137.70 | 138.68 | 2,076,639 | -2.79(-1.97%) |
Dec 06, 2019 | 140.25 | 142.22 | 139.00 | 141.47 | 1,971,634 | +2.13(+1.53%) |
Dec 05, 2019 | 139.88 | 140.42 | 138.90 | 139.33 | 1,752,033 | -0.04(-0.03%) |
Dec 04, 2019 | 139.64 | 140.84 | 139.07 | 139.37 | 3,085,187 | -0.26(-0.18%) |
Dec 03, 2019 | 142.04 | 142.04 | 138.96 | 139.63 | 1,149,573 | -3.60(-2.52%) |
Dec 02, 2019 | 144.09 | 146.00 | 143.18 | 143.23 | 976,644 | -0.49(-0.34%) |
Nov 29, 2019 | 144.98 | 145.48 | 143.35 | 143.72 | 532,392 | -1.55(-1.07%) |
Nov 27, 2019 | 144.20 | 146.95 | 143.94 | 145.27 | 884,989 | +1.55(+1.08%) |
Nov 26, 2019 | 145.91 | 145.91 | 143.56 | 143.73 | 1,097,783 | -1.88(-1.29%) |
Nov 25, 2019 | 144.89 | 146.85 | 144.18 | 145.61 | 707,672 | +1.17(+0.81%) |
Nov 22, 2019 | 144.83 | 145.56 | 143.48 | 144.44 | 1,061,943 | -0.42(-0.29%) |
Nov 21, 2019 | 148.35 | 149.30 | 144.74 | 144.86 | 695,017 | -3.12(-2.11%) |
Nov 20, 2019 | 148.03 | 148.18 | 146.13 | 147.98 | 791,357 | -0.22(-0.15%) |
Nov 19, 2019 | 149.33 | 149.70 | 147.50 | 148.20 | 780,919 | -1.55(-1.03%) |
Nov 18, 2019 | 149.00 | 150.10 | 147.25 | 149.75 | 943,119 | +0.92(+0.62%) |
Nov 15, 2019 | 144.37 | 148.85 | 144.05 | 148.82 | 1,185,232 | +5.33(+3.72%) |
Nov 14, 2019 | 144.51 | 144.53 | 141.83 | 143.49 | 963,966 | -1.60(-1.10%) |
Nov 13, 2019 | 142.10 | 145.36 | 140.68 | 145.09 | 1,499,325 | +2.23(+1.56%) |
Nov 12, 2019 | 144.51 | 146.76 | 141.18 | 142.86 | 4,762,448 | -11.60(-7.51%) |
Nov 11, 2019 | 152.54 | 156.85 | 151.83 | 154.46 | 1,973,384 | +1.30(+0.85%) |
Nov 08, 2019 | 155.87 | 156.18 | 151.69 | 153.16 | 1,358,470 | -1.72(-1.11%) |
Nov 07, 2019 | 155.95 | 156.78 | 154.47 | 154.88 | 731,299 | -0.38(-0.25%) |
Nov 06, 2019 | 153.84 | 155.49 | 152.27 | 155.26 | 946,818 | +1.43(+0.93%) |
Nov 05, 2019 | 153.41 | 156.33 | 152.34 | 153.84 | 1,336,136 | +1.40(+0.92%) |
Nov 04, 2019 | 151.73 | 153.13 | 150.59 | 152.44 | 774,637 | +1.64(+1.09%) |
Nov 01, 2019 | 149.14 | 152.18 | 148.64 | 150.80 | 740,824 | +2.14(+1.44%) |
Oct 31, 2019 | 149.90 | 150.21 | 147.36 | 148.66 | 903,505 | -1.36(-0.91%) |
Oct 30, 2019 | 150.04 | 151.47 | 148.95 | 150.02 | 788,705 | -0.35(-0.23%) |
Oct 29, 2019 | 152.12 | 152.72 | 150.04 | 150.37 | 718,684 | -1.88(-1.24%) |
Oct 28, 2019 | 151.84 | 153.68 | 151.17 | 152.25 | 1,069,967 | +0.78(+0.51%) |
Oct 25, 2019 | 152.34 | 155.25 | 151.27 | 151.47 | 702,898 | -1.14(-0.75%) |
Oct 24, 2019 | 154.11 | 156.04 | 152.15 | 152.62 | 1,370,859 | +1.55(+1.02%) |
Oct 23, 2019 | 151.19 | 152.50 | 149.37 | 151.07 | 768,314 | -0.79(-0.52%) |
Oct 22, 2019 | 152.24 | 153.02 | 150.17 | 151.86 | 632,035 | -0.05(-0.03%) |
Oct 21, 2019 | 150.53 | 152.20 | 150.04 | 151.91 | 727,030 | +2.31(+1.55%) |
Oct 18, 2019 | 149.61 | 150.72 | 147.05 | 149.59 | 702,570 | -0.23(-0.15%) |
Oct 17, 2019 | 148.68 | 150.70 | 147.53 | 149.82 | 799,690 | +0.91(+0.61%) |
Oct 16, 2019 | 145.66 | 150.36 | 145.66 | 148.90 | 955,537 | +2.76(+1.89%) |
Oct 15, 2019 | 145.24 | 147.52 | 143.78 | 146.14 | 678,968 | +2.20(+1.53%) |
Oct 14, 2019 | 144.69 | 145.68 | 143.72 | 143.94 | 476,862 | -1.13(-0.78%) |
Oct 11, 2019 | 144.11 | 146.39 | 144.01 | 145.07 | 764,323 | +2.39(+1.67%) |
Oct 10, 2019 | 141.45 | 143.11 | 140.74 | 142.68 | 801,016 | +1.41(+1.00%) |
Oct 09, 2019 | 141.46 | 142.16 | 140.21 | 141.27 | 702,999 | +0.07(+0.05%) |
Oct 08, 2019 | 143.28 | 143.54 | 140.21 | 141.20 | 1,006,106 | -3.60(-2.49%) |
Oct 07, 2019 | 145.56 | 146.73 | 143.74 | 144.81 | 1,321,700 | -1.53(-1.04%) |
Oct 04, 2019 | 145.97 | 146.95 | 143.83 | 146.33 | 819,410 | +0.07(+0.05%) |
Oct 03, 2019 | 148.77 | 148.94 | 144.80 | 146.26 | 1,007,106 | -2.84(-1.90%) |
Oct 02, 2019 | 152.12 | 152.67 | 148.17 | 149.10 | 1,066,133 | -3.96(-2.59%) |