Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 147.88 | 148.62 | 147.02 | 147.63 | 1,216,560 | -0.43(-0.29%) |
Dec 30, 2019 | 149.16 | 149.39 | 147.44 | 148.06 | 841,388 | -0.84(-0.56%) |
Dec 27, 2019 | 149.53 | 149.54 | 148.70 | 148.89 | 646,028 | -0.39(-0.26%) |
Dec 26, 2019 | 147.95 | 149.31 | 147.74 | 149.28 | 708,947 | +1.59(+1.08%) |
Dec 24, 2019 | 147.37 | 148.53 | 146.88 | 147.69 | 685,520 | +0.25(+0.17%) |
Dec 23, 2019 | 147.21 | 148.07 | 146.84 | 147.44 | 885,879 | +0.43(+0.29%) |
Dec 20, 2019 | 147.48 | 147.74 | 144.78 | 147.01 | 2,927,028 | +0.74(+0.51%) |
Dec 19, 2019 | 145.41 | 146.65 | 145.41 | 146.27 | 1,938,447 | +0.48(+0.33%) |
Dec 18, 2019 | 145.18 | 145.96 | 144.65 | 145.79 | 1,232,600 | +0.62(+0.43%) |
Dec 17, 2019 | 144.15 | 145.56 | 143.98 | 145.17 | 1,283,924 | +0.98(+0.68%) |
Dec 16, 2019 | 143.89 | 145.21 | 143.37 | 144.19 | 1,337,196 | +1.70(+1.19%) |
Dec 13, 2019 | 141.41 | 142.77 | 140.69 | 142.49 | 1,656,922 | +1.03(+0.73%) |
Dec 12, 2019 | 139.06 | 141.93 | 138.75 | 141.46 | 1,510,558 | +2.29(+1.65%) |
Dec 11, 2019 | 137.73 | 139.65 | 137.26 | 139.16 | 1,465,627 | +2.12(+1.55%) |
Dec 10, 2019 | 137.55 | 138.34 | 136.68 | 137.04 | 1,196,190 | -0.76(-0.55%) |
Dec 09, 2019 | 138.65 | 138.97 | 137.77 | 137.80 | 846,310 | -0.92(-0.66%) |
Dec 06, 2019 | 137.76 | 139.13 | 137.46 | 138.72 | 1,383,863 | +1.94(+1.42%) |
Dec 05, 2019 | 136.45 | 136.97 | 136.00 | 136.78 | 1,017,131 | +1.01(+0.75%) |
Dec 04, 2019 | 134.98 | 136.32 | 134.90 | 135.76 | 1,179,401 | +0.68(+0.51%) |
Dec 03, 2019 | 135.41 | 135.65 | 134.30 | 135.08 | 1,169,857 | -1.82(-1.33%) |
Dec 02, 2019 | 137.15 | 137.27 | 136.37 | 136.90 | 1,438,254 | +0.07(+0.05%) |
Nov 29, 2019 | 137.23 | 138.19 | 136.54 | 136.83 | 770,967 | -0.95(-0.69%) |
Nov 27, 2019 | 136.66 | 138.19 | 136.58 | 137.79 | 1,397,300 | +3.43(+2.55%) |
Nov 26, 2019 | 134.68 | 136.78 | 133.89 | 134.36 | 1,813,182 | -0.16(-0.12%) |
Nov 25, 2019 | 133.56 | 135.03 | 133.17 | 134.51 | 1,459,176 | +1.69(+1.27%) |
Nov 22, 2019 | 130.25 | 133.09 | 129.50 | 132.83 | 1,338,113 | +3.19(+2.46%) |
Nov 21, 2019 | 129.81 | 130.17 | 128.05 | 129.64 | 1,023,014 | +0.26(+0.20%) |
Nov 20, 2019 | 130.50 | 131.20 | 127.96 | 129.38 | 1,444,856 | -2.22(-1.69%) |
Nov 19, 2019 | 132.23 | 132.43 | 131.37 | 131.60 | 1,021,879 | -0.20(-0.15%) |
Nov 18, 2019 | 131.31 | 132.41 | 131.17 | 131.80 | 1,614,803 | +0.16(+0.12%) |
Nov 15, 2019 | 131.06 | 132.07 | 130.34 | 131.65 | 1,411,534 | +0.94(+0.72%) |
Nov 14, 2019 | 129.61 | 130.92 | 129.14 | 130.71 | 1,274,625 | +0.87(+0.67%) |
Nov 13, 2019 | 128.45 | 130.03 | 127.76 | 129.83 | 1,344,365 | +1.09(+0.85%) |
Nov 12, 2019 | 128.38 | 130.40 | 128.24 | 128.74 | 1,405,296 | +0.76(+0.59%) |
Nov 11, 2019 | 128.47 | 128.65 | 127.09 | 127.98 | 1,320,405 | -1.41(-1.09%) |
Nov 08, 2019 | 129.04 | 129.59 | 128.21 | 129.39 | 1,050,312 | +0.14(+0.11%) |
Nov 07, 2019 | 128.76 | 130.31 | 128.27 | 129.26 | 1,700,485 | +0.47(+0.36%) |
Nov 06, 2019 | 129.61 | 129.95 | 127.98 | 128.79 | 1,727,551 | -1.08(-0.83%) |
Nov 05, 2019 | 124.35 | 130.48 | 124.10 | 129.87 | 3,682,986 | +3.43(+2.71%) |
Nov 04, 2019 | 125.18 | 126.83 | 123.83 | 126.44 | 2,290,436 | +2.02(+1.62%) |
Nov 01, 2019 | 124.58 | 125.43 | 123.31 | 124.42 | 1,681,343 | +1.49(+1.21%) |
Oct 31, 2019 | 122.36 | 123.22 | 121.16 | 122.93 | 1,544,147 | +0.11(+0.09%) |
Oct 30, 2019 | 122.76 | 123.33 | 121.15 | 122.83 | 959,089 | -0.09(-0.07%) |
Oct 29, 2019 | 123.15 | 123.54 | 121.95 | 122.91 | 1,265,188 | -0.07(-0.06%) |
Oct 28, 2019 | 122.43 | 123.13 | 121.56 | 122.98 | 1,047,032 | +0.41(+0.33%) |
Oct 25, 2019 | 120.23 | 123.10 | 120.23 | 122.57 | 1,404,636 | +1.83(+1.51%) |
Oct 24, 2019 | 120.39 | 121.09 | 119.35 | 120.75 | 1,397,049 | +0.79(+0.66%) |
Oct 23, 2019 | 117.99 | 120.14 | 117.56 | 119.96 | 1,493,419 | +1.40(+1.18%) |
Oct 22, 2019 | 119.12 | 119.50 | 118.37 | 118.56 | 1,785,854 | -0.92(-0.77%) |
Oct 21, 2019 | 118.77 | 119.87 | 118.42 | 119.48 | 1,891,881 | +1.89(+1.61%) |
Oct 18, 2019 | 116.96 | 117.93 | 115.56 | 117.59 | 1,479,784 | +0.47(+0.40%) |
Oct 17, 2019 | 117.36 | 118.25 | 116.91 | 117.12 | 1,014,735 | -0.50(-0.43%) |
Oct 16, 2019 | 117.72 | 118.22 | 116.90 | 117.63 | 1,130,662 | -0.02(-0.02%) |
Oct 15, 2019 | 116.89 | 118.23 | 116.85 | 117.65 | 984,556 | +0.98(+0.84%) |
Oct 14, 2019 | 117.34 | 117.75 | 115.96 | 116.67 | 1,096,488 | -1.05(-0.89%) |
Oct 11, 2019 | 116.31 | 118.81 | 115.63 | 117.72 | 1,885,065 | +2.90(+2.53%) |
Oct 10, 2019 | 115.18 | 116.42 | 114.31 | 114.81 | 1,756,513 | -0.29(-0.25%) |
Oct 09, 2019 | 115.20 | 115.66 | 113.90 | 115.10 | 1,501,505 | +0.80(+0.70%) |
Oct 08, 2019 | 114.82 | 115.53 | 113.51 | 114.31 | 1,771,828 | -1.49(-1.28%) |
Oct 07, 2019 | 116.65 | 117.26 | 115.48 | 115.79 | 1,782,658 | -1.61(-1.37%) |
Oct 04, 2019 | 116.53 | 117.56 | 116.18 | 117.41 | 1,969,991 | +1.79(+1.55%) |
Oct 03, 2019 | 116.85 | 117.23 | 115.14 | 115.62 | 2,439,020 | -1.27(-1.09%) |
Oct 02, 2019 | 118.81 | 118.81 | 116.18 | 116.89 | 2,007,359 | -2.98(-2.49%) |