Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.40 | 147.92 | 144.76 | 146.25 | 878,700 | -0.46(-0.31%) |
Dec 30, 2019 | 150.05 | 151.21 | 142.91 | 146.71 | 1,491,707 | -4.20(-2.78%) |
Dec 27, 2019 | 151.72 | 151.72 | 148.80 | 150.91 | 667,000 | -0.34(-0.22%) |
Dec 26, 2019 | 149.04 | 152.95 | 148.01 | 151.25 | 762,834 | +3.12(+2.11%) |
Dec 24, 2019 | 148.54 | 148.72 | 146.28 | 148.13 | 423,000 | -0.62(-0.42%) |
Dec 23, 2019 | 149.13 | 149.50 | 146.58 | 148.75 | 826,956 | -0.53(-0.36%) |
Dec 20, 2019 | 147.14 | 150.75 | 147.11 | 149.28 | 1,543,000 | +2.80(+1.91%) |
Dec 19, 2019 | 143.15 | 146.81 | 142.21 | 146.48 | 1,151,156 | +2.65(+1.84%) |
Dec 18, 2019 | 141.13 | 146.00 | 139.99 | 143.83 | 1,419,536 | +3.34(+2.38%) |
Dec 17, 2019 | 143.72 | 143.72 | 139.65 | 140.49 | 950,443 | -2.75(-1.92%) |
Dec 16, 2019 | 140.88 | 144.24 | 140.19 | 143.24 | 1,404,264 | +2.78(+1.98%) |
Dec 13, 2019 | 136.77 | 140.96 | 135.04 | 140.46 | 1,529,500 | +3.42(+2.50%) |
Dec 12, 2019 | 143.91 | 143.91 | 136.81 | 137.04 | 1,767,011 | -7.12(-4.94%) |
Dec 11, 2019 | 149.14 | 149.14 | 141.07 | 144.16 | 1,878,894 | -4.37(-2.94%) |
Dec 10, 2019 | 150.70 | 151.98 | 147.79 | 148.53 | 1,032,850 | -1.99(-1.32%) |
Dec 09, 2019 | 149.62 | 151.82 | 148.60 | 150.52 | 923,046 | -0.04(-0.03%) |
Dec 06, 2019 | 153.40 | 153.75 | 148.60 | 150.56 | 1,123,700 | -2.43(-1.59%) |
Dec 05, 2019 | 151.20 | 153.80 | 149.32 | 152.99 | 2,050,807 | +2.66(+1.77%) |
Dec 04, 2019 | 150.99 | 153.22 | 146.07 | 150.33 | 1,989,914 | +0.38(+0.25%) |
Dec 03, 2019 | 140.46 | 150.79 | 136.00 | 149.95 | 5,277,882 | +1.01(+0.68%) |
Dec 02, 2019 | 153.80 | 153.95 | 145.85 | 148.94 | 2,691,934 | -4.55(-2.96%) |
Nov 29, 2019 | 154.00 | 155.24 | 153.01 | 153.49 | 500,900 | -0.42(-0.27%) |
Nov 27, 2019 | 153.96 | 155.77 | 151.61 | 153.91 | 902,300 | +0.35(+0.23%) |
Nov 26, 2019 | 150.62 | 153.95 | 150.22 | 153.56 | 1,127,835 | +2.96(+1.97%) |
Nov 25, 2019 | 149.31 | 152.53 | 148.77 | 150.60 | 1,124,277 | +1.98(+1.33%) |
Nov 22, 2019 | 149.95 | 150.81 | 147.01 | 148.62 | 748,900 | -0.47(-0.32%) |
Nov 21, 2019 | 150.00 | 152.52 | 148.25 | 149.09 | 1,215,323 | -1.21(-0.81%) |
Nov 20, 2019 | 148.16 | 155.14 | 147.56 | 150.30 | 2,150,881 | +2.84(+1.93%) |
Nov 19, 2019 | 144.82 | 148.59 | 142.55 | 147.46 | 1,246,697 | +2.81(+1.94%) |
Nov 18, 2019 | 142.27 | 148.90 | 141.36 | 144.65 | 1,970,368 | +1.57(+1.10%) |
Nov 15, 2019 | 137.15 | 143.60 | 135.14 | 143.08 | 1,675,100 | +5.51(+4.01%) |
Nov 14, 2019 | 135.41 | 138.70 | 134.29 | 137.57 | 1,180,601 | +1.57(+1.15%) |
Nov 13, 2019 | 133.38 | 136.66 | 132.87 | 136.00 | 1,744,598 | +2.96(+2.22%) |
Nov 12, 2019 | 132.73 | 135.69 | 131.35 | 133.04 | 1,027,794 | +0.17(+0.13%) |
Nov 11, 2019 | 130.17 | 133.37 | 129.03 | 132.87 | 714,851 | +2.53(+1.94%) |
Nov 08, 2019 | 130.20 | 132.91 | 128.31 | 130.34 | 1,033,200 | +1.60(+1.24%) |
Nov 07, 2019 | 130.58 | 132.14 | 127.22 | 128.74 | 1,037,055 | -2.52(-1.92%) |
Nov 06, 2019 | 131.89 | 133.11 | 129.00 | 131.26 | 1,250,390 | +0.89(+0.68%) |
Nov 05, 2019 | 131.26 | 132.48 | 125.12 | 130.37 | 3,409,557 | -6.33(-4.63%) |
Nov 04, 2019 | 143.41 | 144.87 | 136.63 | 136.70 | 1,708,032 | -5.76(-4.04%) |
Nov 01, 2019 | 138.06 | 144.28 | 136.95 | 142.46 | 1,385,500 | +4.97(+3.61%) |
Oct 31, 2019 | 140.69 | 141.89 | 137.17 | 137.49 | 864,298 | -3.36(-2.39%) |
Oct 30, 2019 | 137.09 | 141.17 | 135.19 | 140.85 | 1,097,868 | +5.58(+4.13%) |
Oct 29, 2019 | 135.82 | 138.55 | 134.04 | 135.27 | 1,017,535 | +0.34(+0.25%) |
Oct 28, 2019 | 134.64 | 136.00 | 130.76 | 134.93 | 1,400,189 | +1.03(+0.77%) |
Oct 25, 2019 | 129.67 | 134.28 | 127.60 | 133.90 | 1,722,700 | +2.27(+1.72%) |
Oct 24, 2019 | 123.70 | 134.19 | 123.51 | 131.63 | 3,735,457 | +11.46(+9.54%) |
Oct 23, 2019 | 119.85 | 126.98 | 118.48 | 120.17 | 2,738,960 | -0.64(-0.53%) |
Oct 22, 2019 | 128.97 | 130.29 | 118.65 | 120.81 | 3,375,852 | -7.11(-5.56%) |
Oct 21, 2019 | 128.00 | 129.06 | 123.31 | 127.92 | 3,215,706 | +0.03(+0.02%) |
Oct 18, 2019 | 137.13 | 137.32 | 124.64 | 127.89 | 4,740,900 | -9.01(-6.58%) |
Oct 17, 2019 | 141.64 | 142.29 | 134.80 | 136.90 | 2,895,797 | -3.41(-2.43%) |
Oct 16, 2019 | 147.16 | 147.26 | 138.15 | 140.31 | 5,281,180 | -14.38(-9.30%) |
Oct 15, 2019 | 157.71 | 159.90 | 153.05 | 154.69 | 2,331,784 | -3.56(-2.25%) |
Oct 14, 2019 | 157.13 | 159.97 | 156.00 | 158.25 | 1,428,133 | +0.95(+0.60%) |
Oct 11, 2019 | 155.00 | 159.40 | 154.94 | 157.30 | 2,090,800 | +3.66(+2.38%) |
Oct 10, 2019 | 150.00 | 154.93 | 149.26 | 153.64 | 1,780,285 | +3.76(+2.51%) |
Oct 09, 2019 | 144.40 | 150.90 | 143.63 | 149.88 | 1,624,872 | +7.10(+4.97%) |
Oct 08, 2019 | 148.09 | 150.40 | 142.74 | 142.78 | 2,590,737 | -7.41(-4.93%) |
Oct 07, 2019 | 147.78 | 154.00 | 147.49 | 150.19 | 3,041,472 | +1.87(+1.26%) |
Oct 04, 2019 | 143.23 | 148.40 | 142.08 | 148.32 | 1,746,500 | +5.19(+3.63%) |
Oct 03, 2019 | 134.88 | 144.25 | 132.70 | 143.13 | 2,428,950 | +8.47(+6.29%) |
Oct 02, 2019 | 131.45 | 134.90 | 130.31 | 134.66 | 1,978,908 | +1.32(+0.99%) |