Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.50 | 149.41 | 147.88 | 149.22 | 522,473 | +0.37(+0.25%) |
Dec 30, 2019 | 150.42 | 150.88 | 148.44 | 148.86 | 299,098 | -1.55(-1.03%) |
Dec 27, 2019 | 150.44 | 150.58 | 149.33 | 150.41 | 320,795 | +0.39(+0.26%) |
Dec 26, 2019 | 150.85 | 150.85 | 149.32 | 150.01 | 263,318 | -0.88(-0.58%) |
Dec 24, 2019 | 149.89 | 151.11 | 149.16 | 150.89 | 125,451 | +0.97(+0.65%) |
Dec 23, 2019 | 149.76 | 150.62 | 149.25 | 149.92 | 424,838 | -0.23(-0.15%) |
Dec 20, 2019 | 151.53 | 152.01 | 149.79 | 150.15 | 1,144,644 | -0.11(-0.07%) |
Dec 19, 2019 | 150.84 | 150.86 | 149.39 | 150.25 | 484,579 | +0.02(+0.01%) |
Dec 18, 2019 | 150.85 | 151.42 | 149.32 | 150.24 | 795,721 | -0.44(-0.29%) |
Dec 17, 2019 | 150.68 | 150.93 | 148.79 | 150.68 | 532,232 | +0.46(+0.31%) |
Dec 16, 2019 | 148.97 | 150.41 | 148.54 | 150.22 | 1,061,007 | +2.28(+1.54%) |
Dec 13, 2019 | 145.81 | 148.25 | 145.70 | 147.93 | 606,800 | +1.33(+0.91%) |
Dec 12, 2019 | 145.21 | 146.87 | 144.79 | 146.60 | 470,967 | +1.70(+1.18%) |
Dec 11, 2019 | 143.58 | 144.97 | 143.10 | 144.90 | 432,826 | +1.44(+1.01%) |
Dec 10, 2019 | 144.08 | 144.36 | 143.05 | 143.46 | 334,016 | -0.33(-0.23%) |
Dec 09, 2019 | 145.25 | 145.73 | 143.51 | 143.78 | 406,215 | -1.22(-0.84%) |
Dec 06, 2019 | 145.84 | 145.98 | 144.90 | 145.01 | 326,091 | +0.40(+0.27%) |
Dec 05, 2019 | 144.72 | 144.99 | 143.85 | 144.61 | 536,622 | +0.03(+0.02%) |
Dec 04, 2019 | 143.92 | 144.98 | 143.33 | 144.58 | 531,556 | +0.65(+0.45%) |
Dec 03, 2019 | 141.93 | 144.44 | 141.71 | 143.93 | 656,817 | +0.44(+0.31%) |
Dec 02, 2019 | 144.33 | 144.38 | 142.25 | 143.49 | 365,081 | -0.57(-0.39%) |
Nov 29, 2019 | 145.02 | 145.69 | 143.32 | 144.05 | 265,442 | -1.18(-0.82%) |
Nov 27, 2019 | 144.39 | 145.54 | 143.62 | 145.24 | 436,173 | +1.21(+0.84%) |
Nov 26, 2019 | 141.96 | 144.21 | 141.24 | 144.03 | 1,310,169 | +3.14(+2.23%) |
Nov 25, 2019 | 139.70 | 141.49 | 139.63 | 140.88 | 412,377 | +1.02(+0.73%) |
Nov 22, 2019 | 141.19 | 141.19 | 139.20 | 139.86 | 611,058 | -1.05(-0.75%) |
Nov 21, 2019 | 143.46 | 143.46 | 140.34 | 140.91 | 724,237 | -3.18(-2.20%) |
Nov 20, 2019 | 143.13 | 145.84 | 142.64 | 144.09 | 477,549 | +0.24(+0.17%) |
Nov 19, 2019 | 143.07 | 144.38 | 142.51 | 143.85 | 417,433 | +1.55(+1.09%) |
Nov 18, 2019 | 141.26 | 142.98 | 141.14 | 142.30 | 469,203 | +0.66(+0.46%) |
Nov 15, 2019 | 140.20 | 141.91 | 140.20 | 141.65 | 570,452 | +1.62(+1.15%) |
Nov 14, 2019 | 140.07 | 140.60 | 139.62 | 140.03 | 326,304 | +0.13(+0.10%) |
Nov 13, 2019 | 138.49 | 140.17 | 138.05 | 139.89 | 355,936 | +1.09(+0.78%) |
Nov 12, 2019 | 138.28 | 140.34 | 138.04 | 138.81 | 337,862 | +0.26(+0.19%) |
Nov 11, 2019 | 138.28 | 139.76 | 137.76 | 138.54 | 246,506 | +0.03(+0.02%) |
Nov 08, 2019 | 136.55 | 139.33 | 136.55 | 138.52 | 397,125 | +1.61(+1.17%) |
Nov 07, 2019 | 138.45 | 138.63 | 136.14 | 136.91 | 767,066 | -1.03(-0.75%) |
Nov 06, 2019 | 138.41 | 139.11 | 137.49 | 137.94 | 474,567 | -0.71(-0.51%) |
Nov 05, 2019 | 141.65 | 141.65 | 138.36 | 138.65 | 586,616 | -2.99(-2.11%) |
Nov 04, 2019 | 141.98 | 142.88 | 140.35 | 141.64 | 615,542 | +0.06(+0.04%) |
Nov 01, 2019 | 143.01 | 144.01 | 141.53 | 141.58 | 473,905 | -0.47(-0.33%) |
Oct 31, 2019 | 141.43 | 143.06 | 141.09 | 142.05 | 735,530 | +0.66(+0.47%) |
Oct 30, 2019 | 140.18 | 142.03 | 139.59 | 141.39 | 482,553 | +0.53(+0.38%) |
Oct 29, 2019 | 139.25 | 141.77 | 138.29 | 140.86 | 608,581 | +1.18(+0.85%) |
Oct 28, 2019 | 138.39 | 139.81 | 136.11 | 139.68 | 831,800 | +1.14(+0.83%) |
Oct 25, 2019 | 139.25 | 141.52 | 135.68 | 138.53 | 1,707,142 | +15.87(+12.94%) |
Oct 24, 2019 | 122.39 | 124.11 | 121.40 | 122.66 | 543,596 | +0.95(+0.78%) |
Oct 23, 2019 | 121.96 | 122.73 | 121.25 | 121.71 | 403,471 | +0.21(+0.17%) |
Oct 22, 2019 | 125.89 | 126.24 | 121.31 | 121.50 | 564,801 | -3.84(-3.07%) |
Oct 21, 2019 | 126.58 | 126.60 | 124.96 | 125.34 | 497,259 | -0.66(-0.53%) |
Oct 18, 2019 | 125.79 | 126.69 | 124.79 | 126.00 | 512,642 | -0.40(-0.32%) |
Oct 17, 2019 | 125.99 | 127.45 | 125.99 | 126.41 | 424,753 | +0.45(+0.36%) |
Oct 16, 2019 | 126.36 | 126.76 | 125.17 | 125.95 | 650,425 | +0.68(+0.54%) |
Oct 15, 2019 | 124.85 | 125.83 | 124.72 | 125.27 | 437,730 | +1.18(+0.95%) |
Oct 14, 2019 | 124.79 | 125.02 | 123.87 | 124.09 | 369,688 | -0.42(-0.34%) |
Oct 11, 2019 | 125.79 | 126.63 | 124.45 | 124.52 | 537,113 | -0.78(-0.62%) |
Oct 10, 2019 | 126.34 | 126.34 | 123.78 | 125.29 | 506,362 | -1.64(-1.29%) |
Oct 09, 2019 | 126.57 | 127.39 | 126.41 | 126.94 | 336,285 | +1.87(+1.50%) |
Oct 08, 2019 | 126.30 | 126.54 | 124.69 | 125.06 | 444,768 | -1.87(-1.48%) |
Oct 07, 2019 | 126.50 | 127.68 | 126.41 | 126.94 | 381,585 | -0.21(-0.17%) |
Oct 04, 2019 | 126.12 | 127.19 | 125.66 | 127.15 | 371,855 | +2.03(+1.62%) |
Oct 03, 2019 | 123.52 | 125.35 | 122.34 | 125.12 | 694,997 | +1.35(+1.09%) |
Oct 02, 2019 | 127.33 | 127.85 | 122.99 | 123.77 | 619,285 | -4.52(-3.53%) |