Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 175.16 | 177.01 | 168.42 | 168.96 | 2,165,307 | -2.81(-1.64%) |
Dec 30, 2019 | 162.94 | 172.16 | 162.46 | 171.77 | 2,547,198 | +9.89(+6.11%) |
Dec 27, 2019 | 164.40 | 166.82 | 159.40 | 161.88 | 2,666,331 | -3.59(-2.17%) |
Dec 26, 2019 | 162.31 | 168.37 | 160.32 | 165.46 | 3,536,758 | +7.13(+4.50%) |
Dec 24, 2019 | 147.04 | 158.58 | 146.68 | 158.34 | 2,253,152 | +13.68(+9.45%) |
Dec 23, 2019 | 135.16 | 145.19 | 134.28 | 144.66 | 2,493,065 | +11.41(+8.56%) |
Dec 20, 2019 | 138.51 | 138.80 | 132.53 | 133.25 | 2,061,741 | -4.87(-3.53%) |
Dec 19, 2019 | 138.47 | 139.53 | 134.90 | 138.13 | 1,853,141 | +0.48(+0.35%) |
Dec 18, 2019 | 132.82 | 137.89 | 132.29 | 137.65 | 1,802,506 | +4.10(+3.07%) |
Dec 17, 2019 | 136.87 | 137.60 | 133.25 | 133.54 | 1,664,663 | -3.47(-2.54%) |
Dec 16, 2019 | 142.03 | 142.18 | 135.72 | 137.02 | 1,601,223 | -4.87(-3.43%) |
Dec 13, 2019 | 138.13 | 143.77 | 135.86 | 141.89 | 2,195,515 | +0.96(+0.68%) |
Dec 12, 2019 | 146.14 | 147.92 | 136.92 | 140.93 | 2,588,074 | -1.54(-1.08%) |
Dec 11, 2019 | 134.85 | 143.87 | 133.74 | 142.47 | 2,656,866 | +9.41(+7.07%) |
Dec 10, 2019 | 133.54 | 133.78 | 129.64 | 133.06 | 1,678,266 | +2.65(+2.03%) |
Dec 09, 2019 | 133.35 | 134.03 | 129.30 | 130.41 | 1,628,664 | -1.06(-0.81%) |
Dec 06, 2019 | 132.92 | 137.42 | 130.99 | 131.47 | 2,243,146 | -9.31(-6.61%) |
Dec 05, 2019 | 136.82 | 144.69 | 136.82 | 140.78 | 1,913,154 | +1.54(+1.11%) |
Dec 04, 2019 | 141.36 | 142.61 | 136.34 | 139.24 | 1,715,415 | -3.91(-2.73%) |
Dec 03, 2019 | 140.06 | 145.94 | 139.86 | 143.15 | 2,763,806 | +8.93(+6.65%) |
Dec 02, 2019 | 130.89 | 135.09 | 129.59 | 134.22 | 2,034,873 | +0.77(+0.58%) |
Nov 29, 2019 | 127.85 | 134.36 | 127.66 | 133.45 | 1,406,137 | +6.08(+4.77%) |
Nov 27, 2019 | 125.58 | 129.10 | 123.99 | 127.37 | 1,547,601 | -1.74(-1.35%) |
Nov 26, 2019 | 121.63 | 129.68 | 120.33 | 129.10 | 2,091,250 | +7.04(+5.77%) |
Nov 25, 2019 | 125.44 | 128.04 | 121.00 | 122.06 | 1,927,507 | -6.95(-5.39%) |
Nov 22, 2019 | 131.57 | 132.53 | 126.84 | 129.01 | 1,504,737 | -1.59(-1.22%) |
Nov 21, 2019 | 135.81 | 138.32 | 130.31 | 130.60 | 1,926,355 | -7.38(-5.35%) |
Nov 20, 2019 | 135.76 | 139.91 | 132.15 | 137.98 | 2,105,861 | +1.30(+0.95%) |
Nov 19, 2019 | 133.54 | 140.40 | 133.21 | 136.68 | 1,843,988 | +0.82(+0.60%) |
Nov 18, 2019 | 129.54 | 136.00 | 129.40 | 135.86 | 1,818,347 | +6.18(+4.76%) |
Nov 15, 2019 | 129.35 | 134.51 | 129.21 | 129.68 | 1,508,986 | -3.43(-2.57%) |
Nov 14, 2019 | 131.66 | 134.27 | 129.54 | 133.11 | 1,890,323 | +3.09(+2.37%) |
Nov 13, 2019 | 129.30 | 133.40 | 128.96 | 130.02 | 2,278,341 | +2.56(+2.01%) |
Nov 12, 2019 | 123.41 | 128.09 | 118.92 | 127.47 | 2,171,967 | +4.78(+3.89%) |
Nov 11, 2019 | 123.32 | 125.63 | 121.34 | 122.69 | 2,025,955 | -0.29(-0.24%) |
Nov 08, 2019 | 123.03 | 127.47 | 121.24 | 122.98 | 2,107,735 | -3.33(-2.64%) |
Nov 07, 2019 | 134.51 | 135.33 | 123.56 | 126.31 | 3,342,364 | -12.25(-8.84%) |
Nov 06, 2019 | 135.96 | 140.01 | 133.01 | 138.56 | 2,410,835 | +4.53(+3.38%) |
Nov 05, 2019 | 134.17 | 136.44 | 130.75 | 134.03 | 3,418,375 | -8.73(-6.12%) |
Nov 04, 2019 | 148.35 | 149.37 | 141.84 | 142.76 | 1,910,424 | -7.38(-4.92%) |
Nov 01, 2019 | 148.98 | 152.55 | 144.50 | 150.14 | 2,462,254 | -2.08(-1.36%) |
Oct 31, 2019 | 145.51 | 152.79 | 144.01 | 152.22 | 2,744,251 | +10.66(+7.53%) |
Oct 30, 2019 | 139.53 | 142.23 | 130.99 | 141.55 | 2,146,701 | +3.62(+2.62%) |
Oct 29, 2019 | 133.11 | 141.41 | 131.66 | 137.93 | 1,906,780 | +1.78(+1.31%) |
Oct 28, 2019 | 142.03 | 142.03 | 135.14 | 136.15 | 1,878,719 | -10.42(-7.11%) |
Oct 25, 2019 | 151.01 | 153.52 | 140.97 | 146.57 | 2,407,658 | +3.33(+2.32%) |
Oct 24, 2019 | 135.28 | 143.58 | 134.60 | 143.24 | 2,303,263 | +10.18(+7.65%) |
Oct 23, 2019 | 130.31 | 135.86 | 130.31 | 133.06 | 1,874,235 | +3.86(+2.99%) |
Oct 22, 2019 | 130.41 | 132.77 | 124.52 | 129.20 | 1,860,573 | -0.48(-0.37%) |
Oct 21, 2019 | 139.91 | 140.40 | 128.53 | 129.68 | 1,750,804 | -8.30(-6.01%) |
Oct 18, 2019 | 135.47 | 139.53 | 132.77 | 137.98 | 1,617,680 | +0.68(+0.49%) |
Oct 17, 2019 | 128.53 | 141.07 | 128.43 | 137.31 | 2,221,913 | +5.40(+4.10%) |
Oct 16, 2019 | 128.00 | 132.19 | 124.47 | 131.90 | 2,007,546 | +7.19(+5.76%) |
Oct 15, 2019 | 135.04 | 135.09 | 124.47 | 124.72 | 2,436,172 | -13.32(-9.65%) |
Oct 14, 2019 | 137.11 | 141.31 | 136.10 | 138.03 | 1,286,083 | +1.25(+0.92%) |
Oct 11, 2019 | 147.97 | 148.45 | 135.67 | 136.78 | 2,907,351 | -17.85(-11.54%) |
Oct 10, 2019 | 153.18 | 156.17 | 145.60 | 154.63 | 1,913,009 | -0.05(-0.03%) |
Oct 09, 2019 | 159.21 | 159.69 | 151.64 | 154.68 | 1,718,933 | -5.26(-3.29%) |
Oct 08, 2019 | 154.92 | 159.93 | 150.57 | 159.93 | 2,154,524 | +12.30(+8.33%) |
Oct 07, 2019 | 147.39 | 153.81 | 145.27 | 147.63 | 1,442,474 | -4.53(-2.98%) |
Oct 04, 2019 | 140.68 | 152.55 | 140.49 | 152.17 | 2,120,378 | +9.46(+6.63%) |
Oct 03, 2019 | 145.36 | 154.97 | 142.37 | 142.71 | 2,527,798 | -2.31(-1.60%) |
Oct 02, 2019 | 145.65 | 146.43 | 139.00 | 145.03 | 2,667,586 | +7.09(+5.14%) |