Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.11 | 149.18 | 147.62 | 148.47 | 891,509 | +0.06(+0.04%) |
Dec 30, 2019 | 149.06 | 149.06 | 147.83 | 148.41 | 674,956 | -0.21(-0.14%) |
Dec 27, 2019 | 148.40 | 149.06 | 147.69 | 148.61 | 482,482 | +0.22(+0.14%) |
Dec 26, 2019 | 148.28 | 148.59 | 147.25 | 148.40 | 845,275 | +0.51(+0.35%) |
Dec 24, 2019 | 149.34 | 149.47 | 147.79 | 147.88 | 185,200 | -1.42(-0.95%) |
Dec 23, 2019 | 148.84 | 149.71 | 148.57 | 149.31 | 596,364 | +0.93(+0.63%) |
Dec 20, 2019 | 148.20 | 149.96 | 147.50 | 148.38 | 1,754,775 | -0.21(-0.14%) |
Dec 19, 2019 | 148.12 | 148.89 | 146.65 | 148.58 | 1,078,545 | +0.68(+0.46%) |
Dec 18, 2019 | 148.18 | 148.58 | 145.64 | 147.90 | 1,360,499 | +0.09(+0.06%) |
Dec 17, 2019 | 147.34 | 148.41 | 146.82 | 147.81 | 899,732 | +0.86(+0.59%) |
Dec 16, 2019 | 148.78 | 149.03 | 146.80 | 146.95 | 1,272,086 | -0.44(-0.30%) |
Dec 13, 2019 | 149.15 | 151.87 | 146.69 | 147.39 | 2,297,316 | -2.88(-1.92%) |
Dec 12, 2019 | 143.32 | 150.86 | 141.78 | 150.28 | 3,203,931 | +7.32(+5.12%) |
Dec 11, 2019 | 141.66 | 143.32 | 141.19 | 142.96 | 1,283,141 | +2.09(+1.48%) |
Dec 10, 2019 | 142.04 | 142.05 | 139.87 | 140.87 | 873,641 | -1.19(-0.84%) |
Dec 09, 2019 | 140.31 | 142.57 | 140.31 | 142.06 | 549,895 | -0.25(-0.18%) |
Dec 06, 2019 | 141.74 | 142.88 | 141.72 | 142.31 | 1,137,104 | +1.33(+0.94%) |
Dec 05, 2019 | 138.02 | 141.09 | 137.49 | 140.99 | 1,357,008 | +3.68(+2.68%) |
Dec 04, 2019 | 137.56 | 139.26 | 137.25 | 137.31 | 972,923 | +1.33(+0.98%) |
Dec 03, 2019 | 135.20 | 136.31 | 133.67 | 135.98 | 1,390,899 | -1.33(-0.97%) |
Dec 02, 2019 | 141.31 | 141.34 | 137.19 | 137.31 | 1,447,989 | -3.99(-2.83%) |
Nov 29, 2019 | 141.72 | 141.74 | 140.79 | 141.30 | 644,351 | -0.95(-0.67%) |
Nov 27, 2019 | 141.95 | 142.57 | 140.87 | 142.25 | 1,402,681 | +0.59(+0.41%) |
Nov 26, 2019 | 142.69 | 142.69 | 140.96 | 141.66 | 1,990,275 | -0.41(-0.29%) |
Nov 25, 2019 | 140.96 | 142.38 | 140.60 | 142.07 | 1,308,551 | +1.79(+1.28%) |
Nov 22, 2019 | 138.84 | 140.33 | 137.92 | 140.28 | 1,197,229 | +1.95(+1.41%) |
Nov 21, 2019 | 137.19 | 138.70 | 137.04 | 138.32 | 861,814 | +1.27(+0.92%) |
Nov 20, 2019 | 138.81 | 139.20 | 136.00 | 137.06 | 1,119,899 | -2.46(-1.76%) |
Nov 19, 2019 | 139.90 | 140.00 | 138.11 | 139.52 | 738,319 | +0.29(+0.21%) |
Nov 18, 2019 | 139.74 | 140.21 | 138.76 | 139.23 | 595,232 | -1.36(-0.96%) |
Nov 15, 2019 | 140.58 | 140.77 | 139.58 | 140.59 | 1,133,992 | +1.36(+0.97%) |
Nov 14, 2019 | 140.62 | 140.71 | 138.47 | 139.23 | 994,804 | +0.65(+0.47%) |
Nov 13, 2019 | 139.07 | 140.29 | 137.90 | 138.58 | 883,279 | -2.00(-1.42%) |
Nov 12, 2019 | 140.70 | 141.94 | 140.21 | 140.58 | 925,012 | -0.29(-0.20%) |
Nov 11, 2019 | 139.13 | 140.93 | 139.11 | 140.87 | 801,139 | +0.09(+0.06%) |
Nov 08, 2019 | 142.19 | 142.21 | 140.36 | 140.78 | 1,961,110 | -1.44(-1.01%) |
Nov 07, 2019 | 142.39 | 144.62 | 140.62 | 142.21 | 2,229,437 | +0.19(+0.13%) |
Nov 06, 2019 | 142.70 | 142.70 | 140.23 | 142.03 | 810,184 | -0.68(-0.48%) |
Nov 05, 2019 | 141.63 | 143.34 | 141.22 | 142.70 | 1,693,186 | +1.53(+1.09%) |
Nov 04, 2019 | 139.79 | 141.21 | 138.70 | 141.17 | 925,093 | +2.13(+1.53%) |
Nov 01, 2019 | 136.62 | 139.05 | 135.44 | 139.04 | 1,010,211 | +4.07(+3.01%) |
Oct 31, 2019 | 136.45 | 136.87 | 133.62 | 134.97 | 1,035,401 | -1.90(-1.39%) |
Oct 30, 2019 | 137.10 | 137.32 | 134.93 | 136.87 | 681,284 | -0.57(-0.42%) |
Oct 29, 2019 | 135.00 | 137.76 | 135.00 | 137.44 | 967,943 | +1.79(+1.32%) |
Oct 28, 2019 | 134.99 | 136.89 | 133.76 | 135.65 | 1,409,803 | +0.66(+0.49%) |
Oct 25, 2019 | 130.04 | 136.01 | 129.76 | 134.99 | 1,100,580 | +4.39(+3.36%) |
Oct 24, 2019 | 133.83 | 134.87 | 130.17 | 130.60 | 1,936,863 | -6.42(-4.69%) |
Oct 23, 2019 | 135.04 | 137.24 | 134.51 | 137.02 | 1,936,297 | +2.02(+1.50%) |
Oct 22, 2019 | 134.08 | 135.97 | 132.77 | 135.00 | 1,114,875 | +0.50(+0.37%) |
Oct 21, 2019 | 134.46 | 135.44 | 133.49 | 134.50 | 882,491 | +0.81(+0.61%) |
Oct 18, 2019 | 132.17 | 134.56 | 131.92 | 133.69 | 1,163,256 | +1.00(+0.75%) |
Oct 17, 2019 | 132.53 | 134.20 | 131.87 | 132.69 | 921,257 | +1.23(+0.94%) |
Oct 16, 2019 | 132.50 | 133.22 | 131.27 | 131.46 | 950,230 | -1.20(-0.91%) |
Oct 15, 2019 | 131.11 | 134.12 | 130.50 | 132.66 | 777,055 | +1.26(+0.96%) |
Oct 14, 2019 | 130.61 | 132.25 | 130.18 | 131.40 | 1,084,456 | +0.54(+0.41%) |
Oct 11, 2019 | 127.50 | 132.39 | 127.47 | 130.87 | 1,726,440 | +5.62(+4.49%) |
Oct 10, 2019 | 123.70 | 125.76 | 123.17 | 125.25 | 908,285 | +2.19(+1.78%) |
Oct 09, 2019 | 122.18 | 123.70 | 121.24 | 123.05 | 834,346 | +2.57(+2.13%) |
Oct 08, 2019 | 122.16 | 122.26 | 120.10 | 120.49 | 1,294,581 | -3.33(-2.69%) |
Oct 07, 2019 | 125.30 | 126.03 | 123.82 | 123.82 | 1,086,553 | -1.91(-1.52%) |
Oct 04, 2019 | 123.06 | 125.87 | 122.14 | 125.73 | 974,332 | +3.02(+2.46%) |
Oct 03, 2019 | 121.38 | 122.74 | 119.15 | 122.71 | 774,651 | +1.14(+0.94%) |
Oct 02, 2019 | 122.65 | 122.86 | 119.92 | 121.56 | 1,133,992 | -2.70(-2.17%) |