Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.28 | 149.02 | 147.41 | 148.02 | 1,213,315 | -0.43(-0.29%) |
Dec 30, 2019 | 149.56 | 149.79 | 147.84 | 148.45 | 839,143 | -0.84(-0.56%) |
Dec 27, 2019 | 149.93 | 149.94 | 149.10 | 149.29 | 644,305 | -0.39(-0.26%) |
Dec 26, 2019 | 148.34 | 149.71 | 148.13 | 149.68 | 707,055 | +1.59(+1.08%) |
Dec 24, 2019 | 147.77 | 148.93 | 147.27 | 148.09 | 683,691 | +0.25(+0.17%) |
Dec 23, 2019 | 147.60 | 148.47 | 147.23 | 147.84 | 883,516 | +0.43(+0.29%) |
Dec 20, 2019 | 147.87 | 148.14 | 145.17 | 147.41 | 2,919,219 | +0.74(+0.51%) |
Dec 19, 2019 | 145.80 | 147.04 | 145.80 | 146.66 | 1,933,276 | +0.48(+0.33%) |
Dec 18, 2019 | 145.57 | 146.35 | 145.04 | 146.18 | 1,229,312 | +0.62(+0.43%) |
Dec 17, 2019 | 144.53 | 145.95 | 144.37 | 145.56 | 1,280,499 | +0.99(+0.68%) |
Dec 16, 2019 | 144.28 | 145.60 | 143.75 | 144.57 | 1,333,629 | +1.70(+1.19%) |
Dec 13, 2019 | 141.78 | 143.15 | 141.06 | 142.87 | 1,652,502 | +1.04(+0.73%) |
Dec 12, 2019 | 139.43 | 142.31 | 139.13 | 141.83 | 1,506,529 | +2.30(+1.65%) |
Dec 11, 2019 | 138.10 | 140.03 | 137.63 | 139.54 | 1,461,717 | +2.13(+1.55%) |
Dec 10, 2019 | 137.91 | 138.71 | 137.04 | 137.41 | 1,192,999 | -0.76(-0.55%) |
Dec 09, 2019 | 139.02 | 139.34 | 138.14 | 138.17 | 844,052 | -0.92(-0.66%) |
Dec 06, 2019 | 138.13 | 139.51 | 137.83 | 139.09 | 1,380,171 | +1.95(+1.42%) |
Dec 05, 2019 | 136.82 | 137.34 | 136.37 | 137.14 | 1,014,418 | +1.02(+0.75%) |
Dec 04, 2019 | 135.34 | 136.68 | 135.26 | 136.12 | 1,176,254 | +0.68(+0.51%) |
Dec 03, 2019 | 135.77 | 136.01 | 134.66 | 135.44 | 1,166,736 | -1.83(-1.33%) |
Dec 02, 2019 | 137.51 | 137.64 | 136.73 | 137.27 | 1,434,417 | +0.07(+0.05%) |
Nov 29, 2019 | 137.60 | 138.56 | 136.91 | 137.20 | 768,910 | -0.96(-0.69%) |
Nov 27, 2019 | 137.02 | 138.56 | 136.95 | 138.16 | 1,393,573 | +3.44(+2.55%) |
Nov 26, 2019 | 135.04 | 137.14 | 134.25 | 134.72 | 1,808,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.92 | 135.39 | 133.53 | 134.87 | 1,455,283 | +1.69(+1.27%) |
Nov 22, 2019 | 130.60 | 133.45 | 129.85 | 133.18 | 1,334,544 | +3.20(+2.46%) |
Nov 21, 2019 | 130.16 | 130.51 | 128.39 | 129.99 | 1,020,285 | +0.26(+0.20%) |
Nov 20, 2019 | 130.85 | 131.55 | 128.31 | 129.72 | 1,441,001 | -2.23(-1.69%) |
Nov 19, 2019 | 132.58 | 132.79 | 131.72 | 131.95 | 1,019,153 | -0.21(-0.16%) |
Nov 18, 2019 | 131.66 | 132.77 | 131.52 | 132.16 | 1,610,495 | +0.16(+0.12%) |
Nov 15, 2019 | 131.41 | 132.42 | 130.69 | 132.00 | 1,407,768 | +0.94(+0.72%) |
Nov 14, 2019 | 129.95 | 131.27 | 129.49 | 131.06 | 1,271,225 | +0.88(+0.67%) |
Nov 13, 2019 | 128.79 | 130.38 | 128.10 | 130.18 | 1,340,779 | +1.09(+0.85%) |
Nov 12, 2019 | 128.73 | 130.75 | 128.58 | 129.09 | 1,401,547 | +0.76(+0.59%) |
Nov 11, 2019 | 128.81 | 128.99 | 127.43 | 128.33 | 1,316,882 | -1.41(-1.09%) |
Nov 08, 2019 | 129.39 | 129.94 | 128.55 | 129.74 | 1,047,510 | +0.14(+0.10%) |
Nov 07, 2019 | 129.11 | 130.66 | 128.61 | 129.60 | 1,695,949 | +0.47(+0.36%) |
Nov 06, 2019 | 129.95 | 130.29 | 128.32 | 129.14 | 1,722,942 | -1.08(-0.83%) |
Nov 05, 2019 | 124.69 | 130.83 | 124.43 | 130.22 | 3,673,161 | +3.44(+2.71%) |
Nov 04, 2019 | 125.51 | 127.17 | 124.16 | 126.78 | 2,284,326 | +2.03(+1.62%) |
Nov 01, 2019 | 124.91 | 125.77 | 123.64 | 124.75 | 1,676,858 | +1.49(+1.21%) |
Oct 31, 2019 | 122.69 | 123.55 | 121.48 | 123.26 | 1,540,028 | +0.11(+0.09%) |
Oct 30, 2019 | 123.09 | 123.66 | 121.47 | 123.16 | 956,531 | -0.09(-0.07%) |
Oct 29, 2019 | 123.48 | 123.87 | 122.28 | 123.24 | 1,261,813 | -0.07(-0.06%) |
Oct 28, 2019 | 122.76 | 123.46 | 121.89 | 123.31 | 1,044,239 | +0.41(+0.33%) |
Oct 25, 2019 | 120.56 | 123.43 | 120.56 | 122.90 | 1,400,889 | +1.83(+1.51%) |
Oct 24, 2019 | 120.71 | 121.41 | 119.67 | 121.07 | 1,393,322 | +0.79(+0.66%) |
Oct 23, 2019 | 118.31 | 120.46 | 117.88 | 120.28 | 1,489,435 | +1.40(+1.18%) |
Oct 22, 2019 | 119.44 | 119.81 | 118.69 | 118.88 | 1,781,089 | -0.93(-0.77%) |
Oct 21, 2019 | 119.08 | 120.19 | 118.74 | 119.81 | 1,886,834 | +1.90(+1.61%) |
Oct 18, 2019 | 117.27 | 118.25 | 115.87 | 117.91 | 1,475,836 | +0.47(+0.40%) |
Oct 17, 2019 | 117.67 | 118.57 | 117.22 | 117.44 | 1,012,028 | -0.51(-0.43%) |
Oct 16, 2019 | 118.03 | 118.54 | 117.21 | 117.94 | 1,127,645 | -0.02(-0.02%) |
Oct 15, 2019 | 117.20 | 118.55 | 117.17 | 117.96 | 981,929 | +0.98(+0.84%) |
Oct 14, 2019 | 117.65 | 118.06 | 116.27 | 116.98 | 1,093,563 | -1.05(-0.89%) |
Oct 11, 2019 | 116.62 | 119.13 | 115.94 | 118.03 | 1,880,036 | +2.91(+2.53%) |
Oct 10, 2019 | 115.49 | 116.73 | 114.61 | 115.12 | 1,751,827 | -0.29(-0.25%) |
Oct 09, 2019 | 115.51 | 115.97 | 114.20 | 115.41 | 1,497,500 | +0.80(+0.70%) |
Oct 08, 2019 | 115.13 | 115.84 | 113.81 | 114.61 | 1,767,101 | -1.49(-1.28%) |
Oct 07, 2019 | 116.96 | 117.57 | 115.79 | 116.10 | 1,777,903 | -1.62(-1.37%) |
Oct 04, 2019 | 116.84 | 117.88 | 116.49 | 117.72 | 1,964,736 | +1.79(+1.55%) |
Oct 03, 2019 | 117.17 | 117.55 | 115.45 | 115.93 | 2,432,513 | -1.28(-1.09%) |
Oct 02, 2019 | 119.12 | 119.12 | 116.49 | 117.20 | 2,002,004 | -2.99(-2.49%) |