Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 158.22 | 159.97 | 158.22 | 158.33 | 82,814 | -0.49(-0.31%) |
Dec 30, 2019 | 158.60 | 159.54 | 157.30 | 158.82 | 54,867 | +1.25(+0.79%) |
Dec 27, 2019 | 158.41 | 159.16 | 157.05 | 157.57 | 54,863 | -0.71(-0.45%) |
Dec 26, 2019 | 157.10 | 158.60 | 156.31 | 158.28 | 44,371 | +1.37(+0.87%) |
Dec 24, 2019 | 156.68 | 156.94 | 154.85 | 156.92 | 29,094 | +0.56(+0.36%) |
Dec 23, 2019 | 158.88 | 158.89 | 155.06 | 156.36 | 79,394 | -2.53(-1.59%) |
Dec 20, 2019 | 158.09 | 158.98 | 156.78 | 158.89 | 521,095 | +1.11(+0.70%) |
Dec 19, 2019 | 155.97 | 157.82 | 155.35 | 157.78 | 116,832 | +1.71(+1.10%) |
Dec 18, 2019 | 155.74 | 156.46 | 153.96 | 156.07 | 95,904 | +0.77(+0.50%) |
Dec 17, 2019 | 153.70 | 155.46 | 152.91 | 155.30 | 96,514 | +2.10(+1.37%) |
Dec 16, 2019 | 154.36 | 155.26 | 152.61 | 153.20 | 106,788 | +0.38(+0.25%) |
Dec 13, 2019 | 153.88 | 154.95 | 151.00 | 152.83 | 100,686 | -1.23(-0.80%) |
Dec 12, 2019 | 148.09 | 154.77 | 147.69 | 154.06 | 127,482 | +6.14(+4.15%) |
Dec 11, 2019 | 145.24 | 148.03 | 143.81 | 147.92 | 95,500 | +2.58(+1.77%) |
Dec 10, 2019 | 146.28 | 146.95 | 144.68 | 145.34 | 101,314 | -1.51(-1.03%) |
Dec 09, 2019 | 146.49 | 148.12 | 146.25 | 146.85 | 132,912 | -0.06(-0.04%) |
Dec 06, 2019 | 148.28 | 150.48 | 146.24 | 146.91 | 154,198 | +0.64(+0.43%) |
Dec 05, 2019 | 146.35 | 146.73 | 144.90 | 146.27 | 140,336 | +0.66(+0.46%) |
Dec 04, 2019 | 143.73 | 147.15 | 143.73 | 145.61 | 138,219 | +3.37(+2.37%) |
Dec 03, 2019 | 140.01 | 142.66 | 139.18 | 142.24 | 139,003 | -0.29(-0.20%) |
Dec 02, 2019 | 143.63 | 144.97 | 142.28 | 142.53 | 80,286 | -1.09(-0.76%) |
Nov 29, 2019 | 144.23 | 145.70 | 143.14 | 143.62 | 33,769 | -1.09(-0.75%) |
Nov 27, 2019 | 144.61 | 144.93 | 142.79 | 144.71 | 70,137 | +0.66(+0.46%) |
Nov 26, 2019 | 144.09 | 145.88 | 143.57 | 144.04 | 116,486 | -0.66(-0.46%) |
Nov 25, 2019 | 140.46 | 145.64 | 140.46 | 144.71 | 147,414 | +4.75(+3.40%) |
Nov 22, 2019 | 139.03 | 142.14 | 138.31 | 139.95 | 110,349 | +1.32(+0.95%) |
Nov 21, 2019 | 138.75 | 139.34 | 136.46 | 138.63 | 135,206 | -0.13(-0.10%) |
Nov 20, 2019 | 138.81 | 142.88 | 137.14 | 138.77 | 194,092 | +0.28(+0.20%) |
Nov 19, 2019 | 139.13 | 140.16 | 136.84 | 138.49 | 196,453 | -0.38(-0.27%) |
Nov 18, 2019 | 142.01 | 142.01 | 136.67 | 138.86 | 138,186 | -4.41(-3.08%) |
Nov 15, 2019 | 145.06 | 145.77 | 142.75 | 143.27 | 192,748 | -0.20(-0.14%) |
Nov 14, 2019 | 146.06 | 149.02 | 140.04 | 143.47 | 289,920 | -4.95(-3.33%) |
Nov 13, 2019 | 148.21 | 152.63 | 144.59 | 148.42 | 233,143 | -2.75(-1.82%) |
Nov 12, 2019 | 154.36 | 155.68 | 150.50 | 151.17 | 92,597 | -3.82(-2.47%) |
Nov 11, 2019 | 150.33 | 155.68 | 150.33 | 154.99 | 112,181 | +2.52(+1.65%) |
Nov 08, 2019 | 153.41 | 156.16 | 151.82 | 152.47 | 106,089 | -1.32(-0.86%) |
Nov 07, 2019 | 152.60 | 155.26 | 151.67 | 153.79 | 75,694 | +3.31(+2.20%) |
Nov 06, 2019 | 152.59 | 153.34 | 149.68 | 150.48 | 90,487 | -3.05(-1.99%) |
Nov 05, 2019 | 155.03 | 156.23 | 152.53 | 153.53 | 65,394 | -0.70(-0.46%) |
Nov 04, 2019 | 153.76 | 155.22 | 151.94 | 154.23 | 105,981 | +2.93(+1.93%) |
Nov 01, 2019 | 148.18 | 152.20 | 146.76 | 151.31 | 66,604 | +4.18(+2.84%) |
Oct 31, 2019 | 148.82 | 148.82 | 144.84 | 147.13 | 89,461 | -2.46(-1.65%) |
Oct 30, 2019 | 150.51 | 150.58 | 146.92 | 149.59 | 63,604 | -1.51(-1.00%) |
Oct 29, 2019 | 148.96 | 152.06 | 148.96 | 151.11 | 76,015 | +1.47(+0.98%) |
Oct 28, 2019 | 147.65 | 150.60 | 147.65 | 149.63 | 72,350 | +2.35(+1.59%) |
Oct 25, 2019 | 143.42 | 149.04 | 143.40 | 147.28 | 85,411 | +3.23(+2.25%) |
Oct 24, 2019 | 146.74 | 146.74 | 140.70 | 144.05 | 83,790 | -2.03(-1.39%) |
Oct 23, 2019 | 143.83 | 149.02 | 142.90 | 146.08 | 148,291 | +2.01(+1.40%) |
Oct 22, 2019 | 141.41 | 144.93 | 139.79 | 144.07 | 124,126 | +1.87(+1.31%) |
Oct 21, 2019 | 149.17 | 151.58 | 139.55 | 142.20 | 359,116 | -12.61(-8.14%) |
Oct 18, 2019 | 156.06 | 157.55 | 153.96 | 154.81 | 84,372 | -2.19(-1.40%) |
Oct 17, 2019 | 154.71 | 157.13 | 154.08 | 157.00 | 102,484 | +2.53(+1.64%) |
Oct 16, 2019 | 154.98 | 156.58 | 154.15 | 154.47 | 62,946 | -0.54(-0.35%) |
Oct 15, 2019 | 152.08 | 155.22 | 151.34 | 155.02 | 115,931 | +3.32(+2.19%) |
Oct 14, 2019 | 150.49 | 153.43 | 149.25 | 151.70 | 35,353 | +0.59(+0.39%) |
Oct 11, 2019 | 149.78 | 154.46 | 149.78 | 151.10 | 66,763 | +4.82(+3.30%) |
Oct 10, 2019 | 147.36 | 148.84 | 145.79 | 146.28 | 59,748 | -0.69(-0.47%) |
Oct 09, 2019 | 147.27 | 148.24 | 145.53 | 146.97 | 67,646 | +0.39(+0.27%) |
Oct 08, 2019 | 144.86 | 147.13 | 144.68 | 146.58 | 101,221 | -0.91(-0.62%) |
Oct 07, 2019 | 146.01 | 149.19 | 144.08 | 147.49 | 108,893 | +1.15(+0.79%) |
Oct 04, 2019 | 147.54 | 148.07 | 145.33 | 146.34 | 66,034 | -0.66(-0.45%) |
Oct 03, 2019 | 146.25 | 147.21 | 142.97 | 147.00 | 102,327 | +0.38(+0.26%) |
Oct 02, 2019 | 146.72 | 148.48 | 143.48 | 146.62 | 157,319 | -1.03(-0.70%) |