Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 253,600 | +0.63(+0.42%) |
Dec 30, 2019 | 151.32 | 151.50 | 148.36 | 148.65 | 192,278 | -2.28(-1.51%) |
Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 212,400 | -1.70(-1.11%) |
Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 202,999 | -1.10(-0.72%) |
Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 102,000 | +0.57(+0.37%) |
Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 522,147 | -0.09(-0.06%) |
Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 568,300 | +0.98(+0.64%) |
Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 617,439 | +3.88(+2.61%) |
Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 632,433 | -0.91(-0.61%) |
Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 370,357 | +0.50(+0.34%) |
Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 357,898 | +0.92(+0.62%) |
Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 527,600 | -2.02(-1.35%) |
Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 431,646 | +1.78(+1.20%) |
Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 401,151 | -1.94(-1.29%) |
Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 519,269 | -1.28(-0.85%) |
Dec 09, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 521,789 | +1.88(+1.26%) |
Dec 06, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 409,600 | +1.36(+0.92%) |
Dec 05, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 510,254 | -0.06(-0.04%) |
Dec 04, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 584,492 | +1.71(+1.17%) |
Dec 03, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 1,160,985 | -3.93(-2.61%) |
Dec 02, 2019 | 150.00 | 153.03 | 149.58 | 150.38 | 877,497 | -0.74(-0.49%) |
Nov 29, 2019 | 149.86 | 153.00 | 149.22 | 151.12 | 334,900 | +1.01(+0.67%) |
Nov 27, 2019 | 150.00 | 152.81 | 149.22 | 150.11 | 663,100 | +0.70(+0.47%) |
Nov 26, 2019 | 147.54 | 149.71 | 146.99 | 149.41 | 788,136 | +1.75(+1.19%) |
Nov 25, 2019 | 145.10 | 149.04 | 144.84 | 147.66 | 827,508 | +1.37(+0.94%) |
Nov 22, 2019 | 142.84 | 147.03 | 142.64 | 146.29 | 780,300 | +3.66(+2.57%) |
Nov 21, 2019 | 140.39 | 143.11 | 139.82 | 142.63 | 756,563 | +1.98(+1.41%) |
Nov 20, 2019 | 138.39 | 141.65 | 138.39 | 140.65 | 831,805 | +1.75(+1.26%) |
Nov 19, 2019 | 139.11 | 141.93 | 138.80 | 138.90 | 605,700 | +0.28(+0.20%) |
Nov 18, 2019 | 138.06 | 139.00 | 137.45 | 138.62 | 532,174 | -0.02(-0.01%) |
Nov 15, 2019 | 134.33 | 138.83 | 133.25 | 138.64 | 543,000 | +4.82(+3.60%) |
Nov 14, 2019 | 132.89 | 134.51 | 132.00 | 133.82 | 539,375 | +0.51(+0.38%) |
Nov 13, 2019 | 131.87 | 134.32 | 131.87 | 133.31 | 437,451 | +0.98(+0.74%) |
Nov 12, 2019 | 130.36 | 133.44 | 129.99 | 132.33 | 406,441 | +1.45(+1.11%) |
Nov 11, 2019 | 130.00 | 131.90 | 128.91 | 130.88 | 427,184 | +0.74(+0.57%) |
Nov 08, 2019 | 125.47 | 130.53 | 124.01 | 130.14 | 747,500 | +4.18(+3.32%) |
Nov 07, 2019 | 127.60 | 128.63 | 125.41 | 125.96 | 618,153 | -1.31(-1.03%) |
Nov 06, 2019 | 128.16 | 130.44 | 125.79 | 127.27 | 1,275,884 | -0.53(-0.41%) |
Nov 05, 2019 | 128.63 | 130.10 | 127.78 | 127.80 | 630,160 | -0.82(-0.64%) |
Nov 04, 2019 | 128.18 | 128.86 | 127.25 | 128.62 | 456,675 | +1.60(+1.26%) |
Nov 01, 2019 | 125.89 | 128.27 | 125.13 | 127.02 | 409,200 | +1.39(+1.11%) |
Oct 31, 2019 | 126.12 | 126.86 | 125.02 | 125.63 | 329,512 | -0.60(-0.48%) |
Oct 30, 2019 | 127.10 | 127.86 | 125.86 | 126.23 | 265,845 | -0.62(-0.49%) |
Oct 29, 2019 | 124.59 | 127.32 | 123.55 | 126.85 | 484,520 | +2.57(+2.07%) |
Oct 28, 2019 | 124.42 | 125.26 | 123.55 | 124.28 | 286,124 | +0.43(+0.35%) |
Oct 25, 2019 | 123.24 | 124.91 | 122.28 | 123.85 | 252,500 | +0.36(+0.29%) |
Oct 24, 2019 | 124.19 | 124.99 | 122.71 | 123.49 | 208,659 | -1.30(-1.04%) |
Oct 23, 2019 | 122.82 | 124.86 | 121.81 | 124.79 | 371,138 | +2.23(+1.82%) |
Oct 22, 2019 | 122.08 | 123.69 | 121.83 | 122.56 | 299,056 | +1.49(+1.23%) |
Oct 21, 2019 | 120.35 | 122.05 | 119.28 | 121.07 | 438,237 | +1.42(+1.19%) |
Oct 18, 2019 | 120.88 | 122.11 | 118.26 | 119.65 | 526,600 | -1.48(-1.22%) |
Oct 17, 2019 | 120.33 | 122.17 | 120.00 | 121.13 | 344,696 | +1.36(+1.14%) |
Oct 16, 2019 | 118.46 | 121.99 | 117.51 | 119.77 | 642,140 | +1.72(+1.46%) |
Oct 15, 2019 | 117.94 | 118.89 | 117.11 | 118.05 | 1,221,934 | +0.40(+0.34%) |
Oct 14, 2019 | 118.22 | 119.16 | 116.52 | 117.65 | 915,710 | -1.02(-0.86%) |
Oct 11, 2019 | 119.49 | 121.67 | 118.51 | 118.67 | 414,300 | +0.71(+0.60%) |
Oct 10, 2019 | 118.77 | 120.11 | 117.91 | 117.96 | 330,548 | -1.14(-0.96%) |
Oct 09, 2019 | 119.45 | 121.10 | 118.54 | 119.10 | 538,268 | +0.52(+0.44%) |
Oct 08, 2019 | 119.48 | 121.99 | 117.87 | 118.58 | 819,469 | -7.01(-5.58%) |
Oct 07, 2019 | 125.49 | 126.53 | 124.52 | 125.59 | 498,001 | -0.26(-0.21%) |
Oct 04, 2019 | 126.74 | 128.49 | 125.38 | 125.85 | 355,500 | -0.45(-0.36%) |
Oct 03, 2019 | 125.13 | 126.53 | 124.46 | 126.30 | 473,269 | +1.94(+1.56%) |
Oct 02, 2019 | 126.20 | 126.40 | 123.78 | 124.36 | 309,822 | -2.30(-1.82%) |