Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 144.75 | 145.87 | 144.62 | 145.73 | 1,905,464 | +0.49(+0.34%) |
Dec 30, 2019 | 146.43 | 147.83 | 145.04 | 145.24 | 2,076,301 | -1.18(-0.81%) |
Dec 27, 2019 | 145.92 | 146.66 | 145.07 | 146.43 | 1,783,074 | +0.55(+0.38%) |
Dec 26, 2019 | 145.76 | 145.93 | 144.97 | 145.87 | 1,737,455 | -0.07(-0.05%) |
Dec 24, 2019 | 147.26 | 147.59 | 145.42 | 145.95 | 1,524,734 | -1.48(-1.00%) |
Dec 23, 2019 | 145.97 | 148.01 | 145.85 | 147.42 | 5,903,156 | +2.56(+1.77%) |
Dec 20, 2019 | 144.38 | 144.95 | 142.25 | 144.86 | 9,095,869 | +2.66(+1.87%) |
Dec 19, 2019 | 140.11 | 142.56 | 139.73 | 142.20 | 3,338,297 | +2.58(+1.85%) |
Dec 18, 2019 | 140.25 | 140.43 | 138.93 | 139.63 | 2,748,518 | -0.74(-0.53%) |
Dec 17, 2019 | 140.72 | 141.91 | 139.78 | 140.37 | 3,235,467 | -0.68(-0.48%) |
Dec 16, 2019 | 139.55 | 141.11 | 138.93 | 141.05 | 3,531,555 | +1.62(+1.16%) |
Dec 13, 2019 | 140.11 | 141.36 | 138.84 | 139.43 | 2,539,812 | +0.19(+0.14%) |
Dec 12, 2019 | 137.73 | 141.13 | 137.39 | 139.24 | 3,477,303 | -0.15(-0.11%) |
Dec 11, 2019 | 139.09 | 139.47 | 138.22 | 139.39 | 2,250,508 | +0.89(+0.64%) |
Dec 10, 2019 | 139.71 | 139.92 | 137.93 | 138.50 | 3,232,827 | -1.79(-1.28%) |
Dec 09, 2019 | 139.93 | 141.47 | 139.43 | 140.29 | 2,491,686 | -1.35(-0.96%) |
Dec 06, 2019 | 138.16 | 142.07 | 138.16 | 141.64 | 4,697,926 | +5.87(+4.32%) |
Dec 05, 2019 | 138.13 | 138.67 | 134.41 | 135.78 | 4,006,237 | -2.29(-1.66%) |
Dec 04, 2019 | 137.47 | 139.49 | 137.12 | 138.06 | 2,590,534 | +1.63(+1.19%) |
Dec 03, 2019 | 136.98 | 137.62 | 135.80 | 136.44 | 3,301,074 | -2.56(-1.84%) |
Dec 02, 2019 | 140.56 | 141.83 | 138.97 | 139.00 | 2,835,463 | -1.24(-0.88%) |
Nov 29, 2019 | 140.78 | 140.91 | 139.82 | 140.24 | 1,140,978 | -0.69(-0.49%) |
Nov 27, 2019 | 140.43 | 141.56 | 140.02 | 140.93 | 1,612,381 | +1.33(+0.95%) |
Nov 26, 2019 | 140.26 | 140.63 | 139.36 | 139.60 | 3,168,079 | -1.02(-0.73%) |
Nov 25, 2019 | 139.16 | 140.72 | 138.67 | 140.63 | 3,343,461 | +2.18(+1.58%) |
Nov 22, 2019 | 136.71 | 138.57 | 136.30 | 138.44 | 3,956,562 | +2.03(+1.49%) |
Nov 21, 2019 | 137.85 | 137.95 | 135.89 | 136.41 | 4,365,020 | -0.98(-0.72%) |
Nov 20, 2019 | 139.05 | 139.22 | 136.89 | 137.40 | 3,284,019 | -2.38(-1.70%) |
Nov 19, 2019 | 140.63 | 140.63 | 138.84 | 139.78 | 2,187,910 | +0.11(+0.08%) |
Nov 18, 2019 | 139.87 | 140.21 | 138.54 | 139.66 | 2,887,359 | -1.10(-0.78%) |
Nov 15, 2019 | 140.58 | 141.43 | 140.07 | 140.76 | 3,195,657 | +0.78(+0.56%) |
Nov 14, 2019 | 139.21 | 141.12 | 139.16 | 139.98 | 1,970,665 | +0.31(+0.22%) |
Nov 13, 2019 | 139.31 | 140.36 | 138.88 | 139.67 | 2,235,566 | -0.24(-0.17%) |
Nov 12, 2019 | 139.52 | 140.92 | 139.25 | 139.91 | 2,125,195 | +0.60(+0.43%) |
Nov 11, 2019 | 141.27 | 141.27 | 138.94 | 139.31 | 3,253,252 | -2.49(-1.76%) |
Nov 08, 2019 | 142.97 | 143.21 | 140.95 | 141.80 | 1,972,635 | -1.12(-0.79%) |
Nov 07, 2019 | 143.91 | 144.72 | 142.33 | 142.92 | 4,101,274 | +0.43(+0.30%) |
Nov 06, 2019 | 143.24 | 143.32 | 141.16 | 142.50 | 3,677,536 | -1.04(-0.72%) |
Nov 05, 2019 | 143.32 | 143.69 | 142.31 | 143.54 | 2,813,678 | +0.30(+0.21%) |
Nov 04, 2019 | 140.55 | 143.32 | 140.55 | 143.24 | 5,055,183 | +3.94(+2.83%) |
Nov 01, 2019 | 136.72 | 139.34 | 136.54 | 139.30 | 3,012,863 | +4.18(+3.09%) |
Oct 31, 2019 | 138.00 | 138.04 | 133.94 | 135.12 | 3,239,648 | -2.77(-2.01%) |
Oct 30, 2019 | 137.77 | 138.05 | 136.79 | 137.89 | 2,173,563 | -0.36(-0.26%) |
Oct 29, 2019 | 137.61 | 139.18 | 137.18 | 138.25 | 3,259,250 | -0.21(-0.15%) |
Oct 28, 2019 | 136.34 | 138.99 | 136.11 | 138.45 | 3,831,749 | +2.43(+1.79%) |
Oct 25, 2019 | 133.09 | 137.28 | 132.78 | 136.02 | 3,791,049 | +3.44(+2.59%) |
Oct 24, 2019 | 135.26 | 135.33 | 130.73 | 132.58 | 7,276,938 | -5.63(-4.07%) |
Oct 23, 2019 | 137.10 | 138.21 | 136.41 | 138.21 | 3,317,871 | +1.00(+0.73%) |
Oct 22, 2019 | 136.17 | 138.33 | 135.21 | 137.21 | 2,546,573 | +1.31(+0.96%) |
Oct 21, 2019 | 135.51 | 136.07 | 134.93 | 135.90 | 2,456,301 | +2.32(+1.74%) |
Oct 18, 2019 | 133.95 | 134.53 | 133.47 | 133.57 | 3,289,190 | -0.36(-0.27%) |
Oct 17, 2019 | 133.60 | 135.53 | 133.56 | 133.93 | 2,423,458 | +1.11(+0.84%) |
Oct 16, 2019 | 133.57 | 134.47 | 132.77 | 132.82 | 2,383,445 | -0.66(-0.49%) |
Oct 15, 2019 | 130.50 | 134.32 | 130.50 | 133.47 | 3,789,877 | +2.02(+1.54%) |
Oct 14, 2019 | 129.43 | 132.99 | 128.85 | 131.45 | 4,008,854 | +1.97(+1.52%) |
Oct 11, 2019 | 126.23 | 130.71 | 126.21 | 129.48 | 5,722,413 | +4.74(+3.80%) |
Oct 10, 2019 | 123.62 | 125.38 | 123.56 | 124.73 | 3,909,423 | +1.08(+0.87%) |
Oct 09, 2019 | 124.76 | 124.84 | 123.49 | 123.65 | 4,194,180 | +0.20(+0.17%) |
Oct 08, 2019 | 124.75 | 125.14 | 123.32 | 123.45 | 3,445,751 | -2.28(-1.81%) |
Oct 07, 2019 | 126.94 | 127.22 | 125.73 | 125.73 | 3,079,676 | -1.88(-1.48%) |
Oct 04, 2019 | 127.13 | 127.80 | 126.45 | 127.61 | 3,234,364 | +0.48(+0.38%) |
Oct 03, 2019 | 127.05 | 127.31 | 123.51 | 127.13 | 3,772,526 | -0.34(-0.27%) |
Oct 02, 2019 | 128.62 | 128.76 | 126.64 | 127.47 | 3,720,412 | -2.24(-1.72%) |