Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.40 | 146.10 | 145.03 | 145.68 | 462,365 | +0.28(+0.19%) |
Dec 30, 2019 | 146.29 | 146.29 | 145.16 | 145.40 | 306,757 | -0.11(-0.08%) |
Dec 27, 2019 | 146.15 | 146.15 | 144.85 | 145.51 | 335,937 | -0.25(-0.17%) |
Dec 26, 2019 | 145.69 | 146.11 | 144.66 | 145.76 | 303,694 | +0.43(+0.30%) |
Dec 24, 2019 | 145.22 | 145.33 | 144.37 | 145.33 | 146,586 | +0.55(+0.38%) |
Dec 23, 2019 | 146.00 | 146.00 | 144.19 | 144.78 | 367,198 | -0.70(-0.48%) |
Dec 20, 2019 | 145.52 | 146.30 | 144.34 | 145.47 | 1,248,433 | +0.95(+0.66%) |
Dec 19, 2019 | 144.47 | 145.16 | 143.87 | 144.52 | 613,258 | +0.21(+0.15%) |
Dec 18, 2019 | 146.19 | 146.34 | 144.22 | 144.31 | 731,809 | -1.40(-0.96%) |
Dec 17, 2019 | 146.31 | 146.58 | 144.54 | 145.70 | 852,426 | -0.22(-0.15%) |
Dec 16, 2019 | 147.45 | 148.15 | 145.88 | 145.92 | 651,706 | -0.06(-0.04%) |
Dec 13, 2019 | 146.90 | 147.71 | 144.99 | 145.98 | 666,048 | -1.61(-1.09%) |
Dec 12, 2019 | 143.35 | 148.11 | 143.30 | 147.59 | 789,335 | +4.75(+3.33%) |
Dec 11, 2019 | 143.29 | 143.64 | 142.50 | 142.84 | 733,354 | -0.52(-0.36%) |
Dec 10, 2019 | 143.01 | 144.39 | 142.44 | 143.35 | 513,632 | +0.26(+0.18%) |
Dec 09, 2019 | 142.23 | 143.36 | 142.23 | 143.10 | 608,038 | +0.44(+0.31%) |
Dec 06, 2019 | 143.73 | 144.22 | 142.60 | 142.66 | 552,671 | +1.00(+0.71%) |
Dec 05, 2019 | 140.96 | 142.14 | 140.49 | 141.65 | 532,797 | +0.91(+0.65%) |
Dec 04, 2019 | 139.15 | 142.24 | 138.85 | 140.74 | 956,902 | +1.91(+1.38%) |
Dec 03, 2019 | 139.34 | 139.34 | 137.70 | 138.83 | 764,778 | -2.44(-1.73%) |
Dec 02, 2019 | 142.25 | 143.12 | 141.09 | 141.27 | 784,312 | -0.11(-0.08%) |
Nov 29, 2019 | 142.00 | 142.44 | 141.10 | 141.38 | 265,557 | -0.81(-0.57%) |
Nov 27, 2019 | 141.99 | 142.48 | 141.10 | 142.19 | 666,247 | +0.89(+0.63%) |
Nov 26, 2019 | 140.69 | 141.89 | 140.39 | 141.29 | 1,163,554 | -0.24(-0.17%) |
Nov 25, 2019 | 140.95 | 141.96 | 140.42 | 141.54 | 686,706 | +0.95(+0.67%) |
Nov 22, 2019 | 139.40 | 141.21 | 138.96 | 140.59 | 537,220 | +1.59(+1.15%) |
Nov 21, 2019 | 139.68 | 140.06 | 138.14 | 139.00 | 475,352 | +0.06(+0.04%) |
Nov 20, 2019 | 138.93 | 139.82 | 137.32 | 138.94 | 819,138 | +0.08(+0.06%) |
Nov 19, 2019 | 139.57 | 139.71 | 138.28 | 138.86 | 531,370 | -0.08(-0.06%) |
Nov 18, 2019 | 139.25 | 139.64 | 138.48 | 138.94 | 784,837 | -0.85(-0.61%) |
Nov 15, 2019 | 139.76 | 140.62 | 139.45 | 139.79 | 622,495 | +0.73(+0.53%) |
Nov 14, 2019 | 138.80 | 139.10 | 137.48 | 139.06 | 497,900 | -0.06(-0.04%) |
Nov 13, 2019 | 140.04 | 140.31 | 138.60 | 139.12 | 614,904 | -1.96(-1.39%) |
Nov 12, 2019 | 141.92 | 142.61 | 140.74 | 141.08 | 615,623 | -1.01(-0.71%) |
Nov 11, 2019 | 141.69 | 142.92 | 141.34 | 142.08 | 478,455 | -0.79(-0.55%) |
Nov 08, 2019 | 141.82 | 143.43 | 141.30 | 142.88 | 650,881 | +0.65(+0.45%) |
Nov 07, 2019 | 142.37 | 144.76 | 141.99 | 142.23 | 803,566 | +0.50(+0.35%) |
Nov 06, 2019 | 140.97 | 141.90 | 140.46 | 141.73 | 526,063 | +0.06(+0.04%) |
Nov 05, 2019 | 140.48 | 142.92 | 140.16 | 141.67 | 951,627 | +1.82(+1.30%) |
Nov 04, 2019 | 138.78 | 140.01 | 138.31 | 139.86 | 721,714 | +2.83(+2.07%) |
Nov 01, 2019 | 134.82 | 137.07 | 134.02 | 137.03 | 818,030 | +3.58(+2.68%) |
Oct 31, 2019 | 133.19 | 133.73 | 131.61 | 133.45 | 679,707 | -0.28(-0.21%) |
Oct 30, 2019 | 134.48 | 134.65 | 132.39 | 133.73 | 750,622 | -0.95(-0.70%) |
Oct 29, 2019 | 134.45 | 135.81 | 133.93 | 134.68 | 696,030 | -0.59(-0.43%) |
Oct 28, 2019 | 134.44 | 135.86 | 133.99 | 135.26 | 673,256 | +1.77(+1.33%) |
Oct 25, 2019 | 132.92 | 134.46 | 132.34 | 133.49 | 687,947 | +0.26(+0.19%) |
Oct 24, 2019 | 134.53 | 135.13 | 131.46 | 133.23 | 687,670 | -1.30(-0.96%) |
Oct 23, 2019 | 133.06 | 134.64 | 132.35 | 134.53 | 795,440 | +1.25(+0.93%) |
Oct 22, 2019 | 131.35 | 134.31 | 130.54 | 133.28 | 745,837 | +1.96(+1.49%) |
Oct 21, 2019 | 130.73 | 131.87 | 129.56 | 131.32 | 920,334 | +1.54(+1.19%) |
Oct 18, 2019 | 129.45 | 130.77 | 129.26 | 129.78 | 1,331,439 | +0.10(+0.08%) |
Oct 17, 2019 | 129.68 | 132.25 | 128.14 | 129.68 | 2,368,722 | -5.81(-4.29%) |
Oct 16, 2019 | 135.56 | 136.84 | 135.13 | 135.49 | 1,114,299 | +0.09(+0.07%) |
Oct 15, 2019 | 134.23 | 135.90 | 133.44 | 135.40 | 576,662 | +1.92(+1.44%) |
Oct 14, 2019 | 132.71 | 133.87 | 131.83 | 133.48 | 433,093 | +0.08(+0.06%) |
Oct 11, 2019 | 134.44 | 135.12 | 133.28 | 133.41 | 644,195 | +1.31(+0.99%) |
Oct 10, 2019 | 130.51 | 132.71 | 130.51 | 132.10 | 479,961 | +2.16(+1.66%) |
Oct 09, 2019 | 129.41 | 130.71 | 128.96 | 129.94 | 576,340 | +1.64(+1.28%) |
Oct 08, 2019 | 129.10 | 130.07 | 127.79 | 128.31 | 932,251 | -3.00(-2.29%) |
Oct 07, 2019 | 130.86 | 132.53 | 130.48 | 131.31 | 449,784 | -0.03(-0.02%) |
Oct 04, 2019 | 128.56 | 131.68 | 128.56 | 131.33 | 652,289 | +2.55(+1.98%) |
Oct 03, 2019 | 127.19 | 128.81 | 125.33 | 128.78 | 567,758 | +1.12(+0.87%) |
Oct 02, 2019 | 130.05 | 130.07 | 127.64 | 127.67 | 573,542 | -3.38(-2.58%) |