Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 147.96 | 149.03 | 147.47 | 148.32 | 892,416 | +0.06(+0.04%) |
Dec 30, 2019 | 148.91 | 148.91 | 147.68 | 148.25 | 675,643 | -0.21(-0.14%) |
Dec 27, 2019 | 148.25 | 148.91 | 147.54 | 148.46 | 482,973 | +0.22(+0.15%) |
Dec 26, 2019 | 148.13 | 148.44 | 147.10 | 148.25 | 846,135 | +0.51(+0.35%) |
Dec 24, 2019 | 149.19 | 149.32 | 147.64 | 147.74 | 185,389 | -1.42(-0.95%) |
Dec 23, 2019 | 148.69 | 149.56 | 148.41 | 149.16 | 596,971 | +0.93(+0.63%) |
Dec 20, 2019 | 148.05 | 149.81 | 147.34 | 148.23 | 1,756,561 | -0.21(-0.14%) |
Dec 19, 2019 | 147.97 | 148.74 | 146.50 | 148.43 | 1,079,643 | +0.68(+0.46%) |
Dec 18, 2019 | 148.03 | 148.43 | 145.49 | 147.75 | 1,361,884 | +0.09(+0.06%) |
Dec 17, 2019 | 147.19 | 148.25 | 146.67 | 147.66 | 900,648 | +0.86(+0.59%) |
Dec 16, 2019 | 148.63 | 148.88 | 146.65 | 146.80 | 1,273,381 | -0.44(-0.30%) |
Dec 13, 2019 | 149.00 | 151.72 | 146.54 | 147.24 | 2,299,654 | -2.88(-1.92%) |
Dec 12, 2019 | 143.18 | 150.71 | 141.64 | 150.12 | 3,207,191 | +7.31(+5.12%) |
Dec 11, 2019 | 141.51 | 143.17 | 141.04 | 142.81 | 1,284,447 | +2.08(+1.48%) |
Dec 10, 2019 | 141.90 | 141.91 | 139.73 | 140.73 | 874,530 | -1.19(-0.84%) |
Dec 09, 2019 | 140.16 | 142.43 | 140.16 | 141.92 | 550,455 | -0.25(-0.18%) |
Dec 06, 2019 | 141.60 | 142.73 | 141.58 | 142.17 | 1,138,261 | +1.33(+0.94%) |
Dec 05, 2019 | 137.88 | 140.94 | 137.35 | 140.84 | 1,358,389 | +3.68(+2.68%) |
Dec 04, 2019 | 137.42 | 139.12 | 137.11 | 137.17 | 973,913 | +1.32(+0.97%) |
Dec 03, 2019 | 135.06 | 136.17 | 133.53 | 135.84 | 1,392,315 | -1.32(-0.97%) |
Dec 02, 2019 | 141.17 | 141.19 | 137.05 | 137.17 | 1,449,463 | -3.99(-2.83%) |
Nov 29, 2019 | 141.58 | 141.59 | 140.65 | 141.16 | 645,007 | -0.95(-0.67%) |
Nov 27, 2019 | 141.80 | 142.43 | 140.73 | 142.11 | 1,404,109 | +0.59(+0.41%) |
Nov 26, 2019 | 142.54 | 142.54 | 140.82 | 141.52 | 1,992,300 | -0.41(-0.29%) |
Nov 25, 2019 | 140.81 | 142.24 | 140.46 | 141.93 | 1,309,883 | +1.79(+1.28%) |
Nov 22, 2019 | 138.70 | 140.19 | 137.78 | 140.13 | 1,198,447 | +1.95(+1.41%) |
Nov 21, 2019 | 137.05 | 138.56 | 136.90 | 138.18 | 862,691 | +1.26(+0.92%) |
Nov 20, 2019 | 138.66 | 139.06 | 135.87 | 136.92 | 1,121,038 | -2.46(-1.76%) |
Nov 19, 2019 | 139.76 | 139.86 | 137.97 | 139.38 | 739,071 | +0.28(+0.20%) |
Nov 18, 2019 | 139.60 | 140.06 | 138.62 | 139.09 | 595,838 | -1.35(-0.96%) |
Nov 15, 2019 | 140.44 | 140.62 | 139.44 | 140.45 | 1,135,146 | +1.35(+0.97%) |
Nov 14, 2019 | 140.47 | 140.56 | 138.34 | 139.09 | 995,816 | +0.65(+0.47%) |
Nov 13, 2019 | 138.93 | 140.14 | 137.75 | 138.44 | 884,178 | -2.00(-1.42%) |
Nov 12, 2019 | 140.55 | 141.79 | 140.07 | 140.44 | 925,953 | -0.28(-0.20%) |
Nov 11, 2019 | 138.99 | 140.78 | 138.97 | 140.72 | 801,955 | +0.09(+0.06%) |
Nov 08, 2019 | 142.04 | 142.07 | 140.21 | 140.63 | 1,963,105 | -1.44(-1.01%) |
Nov 07, 2019 | 142.25 | 144.47 | 140.47 | 142.07 | 2,231,705 | +0.19(+0.13%) |
Nov 06, 2019 | 142.56 | 142.56 | 140.09 | 141.88 | 811,009 | -0.68(-0.47%) |
Nov 05, 2019 | 141.49 | 143.19 | 141.08 | 142.56 | 1,694,909 | +1.53(+1.09%) |
Nov 04, 2019 | 139.65 | 141.07 | 138.56 | 141.03 | 926,034 | +2.13(+1.53%) |
Nov 01, 2019 | 136.48 | 138.91 | 135.30 | 138.90 | 1,011,239 | +4.06(+3.01%) |
Oct 31, 2019 | 136.31 | 136.73 | 133.49 | 134.83 | 1,036,454 | -1.90(-1.39%) |
Oct 30, 2019 | 136.96 | 137.18 | 134.79 | 136.73 | 681,978 | -0.57(-0.42%) |
Oct 29, 2019 | 134.86 | 137.62 | 134.86 | 137.30 | 968,928 | +1.79(+1.32%) |
Oct 28, 2019 | 134.85 | 136.75 | 133.62 | 135.51 | 1,411,238 | +0.66(+0.49%) |
Oct 25, 2019 | 129.91 | 135.88 | 129.63 | 134.85 | 1,101,700 | +4.38(+3.36%) |
Oct 24, 2019 | 133.69 | 134.74 | 130.04 | 130.47 | 1,938,834 | -6.41(-4.69%) |
Oct 23, 2019 | 134.90 | 137.10 | 134.37 | 136.88 | 1,938,268 | +2.02(+1.50%) |
Oct 22, 2019 | 133.94 | 135.83 | 132.63 | 134.86 | 1,116,009 | +0.50(+0.37%) |
Oct 21, 2019 | 134.32 | 135.31 | 133.35 | 134.36 | 883,389 | +0.81(+0.61%) |
Oct 18, 2019 | 132.03 | 134.42 | 131.79 | 133.55 | 1,164,440 | +1.00(+0.75%) |
Oct 17, 2019 | 132.40 | 134.06 | 131.74 | 132.55 | 922,195 | +1.23(+0.94%) |
Oct 16, 2019 | 132.37 | 133.09 | 131.13 | 131.32 | 951,197 | -1.20(-0.91%) |
Oct 15, 2019 | 130.97 | 133.99 | 130.37 | 132.53 | 777,846 | +1.26(+0.96%) |
Oct 14, 2019 | 130.48 | 132.12 | 130.05 | 131.27 | 1,085,560 | +0.53(+0.41%) |
Oct 11, 2019 | 127.38 | 132.26 | 127.34 | 130.73 | 1,728,197 | +5.61(+4.49%) |
Oct 10, 2019 | 123.57 | 125.63 | 123.05 | 125.12 | 909,209 | +2.19(+1.78%) |
Oct 09, 2019 | 122.06 | 123.58 | 121.12 | 122.93 | 835,195 | +2.57(+2.13%) |
Oct 08, 2019 | 122.04 | 122.14 | 119.98 | 120.36 | 1,295,899 | -3.33(-2.69%) |
Oct 07, 2019 | 125.17 | 125.91 | 123.70 | 123.70 | 1,087,658 | -1.91(-1.52%) |
Oct 04, 2019 | 122.94 | 125.75 | 122.02 | 125.60 | 975,323 | +3.02(+2.46%) |
Oct 03, 2019 | 121.25 | 122.62 | 119.03 | 122.58 | 775,439 | +1.14(+0.94%) |
Oct 02, 2019 | 122.53 | 122.73 | 119.80 | 121.44 | 1,135,146 | -2.70(-2.17%) |