Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 138.81 | 140.99 | 138.37 | 140.66 | 2,316,795 | +1.00(+0.71%) |
Dec 30, 2019 | 142.41 | 142.60 | 139.47 | 139.66 | 2,808,621 | -2.22(-1.57%) |
Dec 27, 2019 | 142.39 | 143.35 | 141.49 | 141.88 | 2,895,054 | +0.04(+0.03%) |
Dec 26, 2019 | 140.37 | 142.12 | 140.00 | 141.85 | 2,850,184 | +1.59(+1.13%) |
Dec 24, 2019 | 140.53 | 141.75 | 139.92 | 140.26 | 1,932,042 | -0.85(-0.60%) |
Dec 23, 2019 | 139.12 | 142.10 | 138.14 | 141.10 | 4,695,432 | +3.32(+2.41%) |
Dec 20, 2019 | 138.01 | 138.18 | 136.43 | 137.78 | 5,655,406 | +1.02(+0.75%) |
Dec 19, 2019 | 136.81 | 138.43 | 136.03 | 136.76 | 6,263,404 | +0.15(+0.11%) |
Dec 18, 2019 | 140.85 | 142.11 | 136.08 | 136.61 | 23,157,102 | -15.23(-10.03%) |
Dec 17, 2019 | 150.23 | 153.28 | 149.78 | 151.84 | 6,350,506 | -0.81(-0.53%) |
Dec 16, 2019 | 155.28 | 156.62 | 150.23 | 152.65 | 5,428,967 | -1.46(-0.95%) |
Dec 13, 2019 | 154.08 | 156.15 | 152.47 | 154.11 | 3,115,327 | +0.72(+0.47%) |
Dec 12, 2019 | 148.19 | 154.25 | 147.67 | 153.38 | 3,211,441 | +5.41(+3.65%) |
Dec 11, 2019 | 146.28 | 148.39 | 145.47 | 147.98 | 1,801,753 | +1.93(+1.32%) |
Dec 10, 2019 | 145.58 | 147.10 | 144.67 | 146.04 | 1,756,138 | +0.46(+0.31%) |
Dec 09, 2019 | 145.30 | 146.49 | 145.13 | 145.59 | 1,857,819 | -0.09(-0.06%) |
Dec 06, 2019 | 144.18 | 146.31 | 144.09 | 145.68 | 2,619,846 | +3.09(+2.17%) |
Dec 05, 2019 | 143.43 | 143.47 | 141.11 | 142.59 | 1,757,831 | +0.06(+0.04%) |
Dec 04, 2019 | 141.39 | 144.21 | 141.14 | 142.53 | 2,483,927 | +2.53(+1.81%) |
Dec 03, 2019 | 142.85 | 143.08 | 139.89 | 140.00 | 4,106,813 | -6.38(-4.36%) |
Dec 02, 2019 | 148.63 | 151.63 | 146.38 | 146.38 | 2,919,770 | -1.87(-1.26%) |
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |
Nov 01, 2019 | 142.79 | 145.52 | 142.61 | 144.98 | 2,298,766 | +3.57(+2.53%) |
Oct 31, 2019 | 143.57 | 144.35 | 140.44 | 141.41 | 2,277,458 | -2.94(-2.04%) |
Oct 30, 2019 | 146.12 | 146.13 | 142.67 | 144.35 | 1,701,557 | -2.01(-1.37%) |
Oct 29, 2019 | 147.21 | 147.21 | 145.24 | 146.36 | 1,580,589 | -0.36(-0.25%) |
Oct 28, 2019 | 147.19 | 148.57 | 145.58 | 146.72 | 2,803,637 | +0.29(+0.20%) |
Oct 25, 2019 | 142.46 | 146.57 | 142.19 | 146.44 | 2,246,082 | +3.74(+2.62%) |
Oct 24, 2019 | 144.78 | 145.41 | 141.76 | 142.69 | 1,869,165 | -1.79(-1.24%) |
Oct 23, 2019 | 143.01 | 145.18 | 142.36 | 144.48 | 2,355,147 | +1.25(+0.87%) |
Oct 22, 2019 | 140.16 | 143.29 | 138.80 | 143.23 | 3,248,877 | +2.40(+1.70%) |
Oct 21, 2019 | 139.57 | 142.77 | 139.03 | 140.83 | 3,747,986 | +1.97(+1.42%) |
Oct 18, 2019 | 139.39 | 139.98 | 138.19 | 138.86 | 3,011,834 | -0.73(-0.52%) |
Oct 17, 2019 | 140.22 | 141.18 | 139.39 | 139.59 | 2,861,274 | -0.06(-0.05%) |
Oct 16, 2019 | 138.97 | 141.13 | 138.71 | 139.66 | 3,715,582 | +0.75(+0.54%) |
Oct 15, 2019 | 136.72 | 139.06 | 136.33 | 138.91 | 3,480,649 | +2.95(+2.17%) |
Oct 14, 2019 | 134.41 | 136.81 | 133.75 | 135.96 | 2,615,682 | +1.15(+0.85%) |
Oct 11, 2019 | 132.62 | 136.21 | 132.62 | 134.81 | 4,299,998 | +3.87(+2.96%) |
Oct 10, 2019 | 129.25 | 131.18 | 128.89 | 130.94 | 1,927,832 | +1.95(+1.52%) |
Oct 09, 2019 | 128.59 | 129.47 | 127.62 | 128.98 | 2,430,355 | +0.80(+0.62%) |
Oct 08, 2019 | 130.42 | 130.54 | 128.18 | 128.19 | 2,592,745 | -3.43(-2.60%) |
Oct 07, 2019 | 131.38 | 133.60 | 130.73 | 131.62 | 1,973,597 | -0.84(-0.64%) |
Oct 04, 2019 | 131.34 | 132.51 | 130.32 | 132.46 | 2,370,990 | +1.19(+0.91%) |
Oct 03, 2019 | 130.14 | 131.44 | 128.37 | 131.26 | 2,505,226 | +0.86(+0.66%) |
Oct 02, 2019 | 129.83 | 131.44 | 128.84 | 130.40 | 2,965,493 | -0.80(-0.61%) |