Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 138.82 | 141.01 | 138.39 | 140.68 | 2,316,472 | +0.99(+0.71%) |
Dec 30, 2019 | 142.44 | 142.62 | 139.50 | 139.68 | 2,808,229 | -2.22(-1.57%) |
Dec 27, 2019 | 142.41 | 143.37 | 141.51 | 141.90 | 2,894,650 | +0.04(+0.03%) |
Dec 26, 2019 | 140.39 | 142.14 | 140.03 | 141.87 | 2,849,786 | +1.59(+1.13%) |
Dec 24, 2019 | 140.55 | 141.76 | 139.94 | 140.28 | 1,931,773 | -0.85(-0.60%) |
Dec 23, 2019 | 139.14 | 142.12 | 138.16 | 141.12 | 4,694,777 | +3.32(+2.41%) |
Dec 20, 2019 | 138.03 | 138.20 | 136.45 | 137.80 | 5,654,617 | +1.02(+0.75%) |
Dec 19, 2019 | 136.82 | 138.45 | 136.05 | 136.78 | 6,262,530 | +0.15(+0.11%) |
Dec 18, 2019 | 140.87 | 142.13 | 136.10 | 136.63 | 23,153,870 | -15.23(-10.03%) |
Dec 17, 2019 | 150.25 | 153.30 | 149.80 | 151.86 | 6,349,620 | -0.81(-0.53%) |
Dec 16, 2019 | 155.30 | 156.64 | 150.25 | 152.67 | 5,428,209 | -1.46(-0.95%) |
Dec 13, 2019 | 154.10 | 156.18 | 152.49 | 154.13 | 3,114,892 | +0.73(+0.47%) |
Dec 12, 2019 | 148.21 | 154.27 | 147.69 | 153.40 | 3,210,993 | +5.41(+3.65%) |
Dec 11, 2019 | 146.30 | 148.41 | 145.50 | 148.00 | 1,801,502 | +1.94(+1.32%) |
Dec 10, 2019 | 145.60 | 147.12 | 144.69 | 146.06 | 1,755,893 | +0.46(+0.31%) |
Dec 09, 2019 | 145.32 | 146.51 | 145.15 | 145.61 | 1,857,560 | -0.09(-0.06%) |
Dec 06, 2019 | 144.20 | 146.33 | 144.11 | 145.70 | 2,619,480 | +3.09(+2.17%) |
Dec 05, 2019 | 143.44 | 143.49 | 141.13 | 142.61 | 1,757,585 | +0.06(+0.04%) |
Dec 04, 2019 | 141.41 | 144.23 | 141.16 | 142.55 | 2,483,580 | +2.53(+1.81%) |
Dec 03, 2019 | 142.87 | 143.10 | 139.91 | 140.02 | 4,106,240 | -6.38(-4.36%) |
Dec 02, 2019 | 148.65 | 151.65 | 146.40 | 146.40 | 2,919,362 | -1.87(-1.26%) |
Nov 29, 2019 | 149.25 | 149.58 | 148.07 | 148.27 | 852,107 | -1.35(-0.90%) |
Nov 27, 2019 | 149.85 | 150.14 | 148.42 | 149.62 | 1,777,616 | +0.01(+0.01%) |
Nov 26, 2019 | 147.96 | 150.78 | 146.96 | 149.62 | 2,989,221 | +1.82(+1.23%) |
Nov 25, 2019 | 145.83 | 148.54 | 144.88 | 147.80 | 2,704,882 | +2.77(+1.91%) |
Nov 22, 2019 | 141.10 | 145.25 | 141.06 | 145.03 | 2,403,690 | +4.14(+2.94%) |
Nov 21, 2019 | 141.28 | 142.45 | 140.58 | 140.89 | 1,721,489 | -0.18(-0.12%) |
Nov 20, 2019 | 143.59 | 143.68 | 140.40 | 141.06 | 2,672,913 | -3.01(-2.09%) |
Nov 19, 2019 | 146.57 | 146.59 | 143.75 | 144.07 | 1,645,390 | -1.88(-1.29%) |
Nov 18, 2019 | 145.57 | 146.11 | 143.13 | 145.96 | 1,936,681 | -0.72(-0.49%) |
Nov 15, 2019 | 145.70 | 146.84 | 144.84 | 146.68 | 1,724,184 | +1.53(+1.05%) |
Nov 14, 2019 | 144.35 | 146.37 | 144.04 | 145.15 | 1,971,286 | +0.42(+0.29%) |
Nov 13, 2019 | 148.22 | 148.24 | 144.66 | 144.73 | 2,396,756 | -4.62(-3.10%) |
Nov 12, 2019 | 150.40 | 151.78 | 148.93 | 149.36 | 1,381,595 | -0.89(-0.59%) |
Nov 11, 2019 | 150.04 | 151.02 | 149.46 | 150.25 | 1,147,841 | -0.96(-0.64%) |
Nov 08, 2019 | 151.75 | 151.93 | 149.71 | 151.21 | 1,244,483 | -0.65(-0.43%) |
Nov 07, 2019 | 153.28 | 154.54 | 151.44 | 151.86 | 2,135,338 | +0.69(+0.46%) |
Nov 06, 2019 | 152.45 | 152.50 | 149.99 | 151.16 | 1,907,718 | -1.56(-1.02%) |
Nov 05, 2019 | 152.49 | 155.26 | 151.01 | 152.72 | 2,709,360 | +0.01(+0.01%) |
Nov 04, 2019 | 148.09 | 152.88 | 147.76 | 152.71 | 4,639,492 | +7.71(+5.32%) |
Nov 01, 2019 | 142.81 | 145.54 | 142.63 | 145.00 | 2,298,445 | +3.58(+2.53%) |
Oct 31, 2019 | 143.59 | 144.37 | 140.46 | 141.43 | 2,277,140 | -2.95(-2.04%) |
Oct 30, 2019 | 146.14 | 146.15 | 142.69 | 144.37 | 1,701,320 | -2.01(-1.37%) |
Oct 29, 2019 | 147.23 | 147.23 | 145.26 | 146.38 | 1,580,369 | -0.36(-0.25%) |
Oct 28, 2019 | 147.21 | 148.59 | 145.60 | 146.74 | 2,803,246 | +0.29(+0.20%) |
Oct 25, 2019 | 142.48 | 146.59 | 142.21 | 146.46 | 2,245,768 | +3.74(+2.62%) |
Oct 24, 2019 | 144.80 | 145.43 | 141.78 | 142.71 | 1,868,904 | -1.79(-1.24%) |
Oct 23, 2019 | 143.03 | 145.20 | 142.38 | 144.50 | 2,354,819 | +1.25(+0.87%) |
Oct 22, 2019 | 140.18 | 143.31 | 138.82 | 143.25 | 3,248,423 | +2.40(+1.70%) |
Oct 21, 2019 | 139.59 | 142.79 | 139.04 | 140.85 | 3,747,463 | +1.97(+1.42%) |
Oct 18, 2019 | 139.41 | 140.00 | 138.21 | 138.88 | 3,011,413 | -0.73(-0.52%) |
Oct 17, 2019 | 140.24 | 141.20 | 139.41 | 139.61 | 2,860,875 | -0.06(-0.05%) |
Oct 16, 2019 | 138.99 | 141.15 | 138.73 | 139.68 | 3,715,064 | +0.75(+0.54%) |
Oct 15, 2019 | 136.74 | 139.08 | 136.35 | 138.92 | 3,480,163 | +2.95(+2.17%) |
Oct 14, 2019 | 134.43 | 136.83 | 133.76 | 135.98 | 2,615,317 | +1.15(+0.85%) |
Oct 11, 2019 | 132.63 | 136.23 | 132.63 | 134.83 | 4,299,397 | +3.87(+2.96%) |
Oct 10, 2019 | 129.27 | 131.20 | 128.91 | 130.96 | 1,927,563 | +1.95(+1.52%) |
Oct 09, 2019 | 128.61 | 129.48 | 127.64 | 129.00 | 2,430,015 | +0.80(+0.62%) |
Oct 08, 2019 | 130.44 | 130.56 | 128.20 | 128.21 | 2,592,383 | -3.43(-2.60%) |
Oct 07, 2019 | 131.40 | 133.62 | 130.74 | 131.63 | 1,973,322 | -0.84(-0.64%) |
Oct 04, 2019 | 131.35 | 132.53 | 130.34 | 132.48 | 2,370,659 | +1.19(+0.91%) |
Oct 03, 2019 | 130.16 | 131.46 | 128.39 | 131.28 | 2,504,876 | +0.86(+0.66%) |
Oct 02, 2019 | 129.84 | 131.46 | 128.86 | 130.42 | 2,965,079 | -0.80(-0.61%) |