Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.34 | 146.39 | 144.74 | 146.26 | 667,438 | +0.95(+0.65%) |
Dec 30, 2019 | 144.60 | 146.35 | 143.76 | 145.31 | 617,009 | +0.70(+0.49%) |
Dec 27, 2019 | 145.63 | 145.88 | 144.28 | 144.60 | 533,403 | -0.84(-0.58%) |
Dec 26, 2019 | 146.59 | 147.09 | 144.69 | 145.44 | 528,169 | -1.19(-0.81%) |
Dec 24, 2019 | 146.22 | 147.99 | 145.96 | 146.63 | 355,018 | +0.55(+0.37%) |
Dec 23, 2019 | 144.49 | 146.29 | 143.28 | 146.08 | 748,572 | +1.69(+1.17%) |
Dec 20, 2019 | 144.07 | 144.92 | 142.54 | 144.39 | 1,389,738 | +1.50(+1.05%) |
Dec 19, 2019 | 143.80 | 144.69 | 142.67 | 142.90 | 804,516 | -1.36(-0.94%) |
Dec 18, 2019 | 144.35 | 144.96 | 142.87 | 144.26 | 618,867 | +0.05(+0.03%) |
Dec 17, 2019 | 141.04 | 145.01 | 140.28 | 144.21 | 1,031,621 | +4.09(+2.92%) |
Dec 16, 2019 | 141.92 | 142.06 | 140.03 | 140.12 | 722,182 | -1.56(-1.10%) |
Dec 13, 2019 | 142.60 | 142.87 | 140.78 | 141.68 | 841,981 | -0.83(-0.58%) |
Dec 12, 2019 | 142.03 | 144.08 | 141.90 | 142.51 | 778,137 | +0.20(+0.14%) |
Dec 11, 2019 | 142.28 | 143.73 | 140.37 | 142.31 | 1,035,118 | -0.25(-0.17%) |
Dec 10, 2019 | 139.83 | 143.63 | 139.15 | 142.56 | 1,654,820 | +4.20(+3.03%) |
Dec 09, 2019 | 140.80 | 140.98 | 137.38 | 138.36 | 2,081,371 | -2.78(-1.97%) |
Dec 06, 2019 | 139.93 | 141.90 | 138.69 | 141.14 | 1,976,126 | +2.13(+1.53%) |
Dec 05, 2019 | 139.56 | 140.10 | 138.59 | 139.02 | 1,756,024 | -0.04(-0.03%) |
Dec 04, 2019 | 139.32 | 140.51 | 138.75 | 139.05 | 3,092,216 | -0.25(-0.18%) |
Dec 03, 2019 | 141.72 | 141.72 | 138.64 | 139.31 | 1,152,192 | -3.60(-2.52%) |
Dec 02, 2019 | 143.76 | 145.66 | 142.85 | 142.91 | 978,870 | -0.48(-0.34%) |
Nov 29, 2019 | 144.65 | 145.15 | 143.03 | 143.39 | 533,605 | -1.55(-1.07%) |
Nov 27, 2019 | 143.87 | 146.61 | 143.62 | 144.94 | 887,005 | +1.54(+1.08%) |
Nov 26, 2019 | 145.58 | 145.58 | 143.24 | 143.40 | 1,100,284 | -1.88(-1.29%) |
Nov 25, 2019 | 144.56 | 146.51 | 143.85 | 145.28 | 709,284 | +1.17(+0.81%) |
Nov 22, 2019 | 144.50 | 145.23 | 143.15 | 144.11 | 1,064,363 | -0.42(-0.29%) |
Nov 21, 2019 | 148.02 | 148.96 | 144.41 | 144.53 | 696,601 | -3.11(-2.11%) |
Nov 20, 2019 | 147.69 | 147.84 | 145.80 | 147.64 | 793,160 | -0.22(-0.15%) |
Nov 19, 2019 | 149.00 | 149.36 | 147.17 | 147.86 | 782,699 | -1.54(-1.03%) |
Nov 18, 2019 | 148.66 | 149.76 | 146.92 | 149.41 | 945,268 | +0.92(+0.62%) |
Nov 15, 2019 | 144.04 | 148.51 | 143.72 | 148.48 | 1,187,932 | +5.32(+3.72%) |
Nov 14, 2019 | 144.18 | 144.20 | 141.51 | 143.16 | 966,162 | -1.60(-1.10%) |
Nov 13, 2019 | 141.77 | 145.03 | 140.36 | 144.76 | 1,502,741 | +2.23(+1.56%) |
Nov 12, 2019 | 144.18 | 146.43 | 140.86 | 142.53 | 4,773,299 | -11.57(-7.51%) |
Nov 11, 2019 | 152.19 | 156.49 | 151.49 | 154.11 | 1,977,880 | +1.30(+0.85%) |
Nov 08, 2019 | 155.51 | 155.82 | 151.35 | 152.81 | 1,361,565 | -1.72(-1.11%) |
Nov 07, 2019 | 155.59 | 156.43 | 154.12 | 154.53 | 732,965 | -0.38(-0.25%) |
Nov 06, 2019 | 153.49 | 155.14 | 151.93 | 154.91 | 948,975 | +1.42(+0.93%) |
Nov 05, 2019 | 153.06 | 155.98 | 152.00 | 153.49 | 1,339,180 | +1.40(+0.92%) |
Nov 04, 2019 | 151.39 | 152.78 | 150.25 | 152.09 | 776,402 | +1.63(+1.09%) |
Nov 01, 2019 | 148.80 | 151.83 | 148.30 | 150.46 | 742,512 | +2.14(+1.44%) |
Oct 31, 2019 | 149.56 | 149.87 | 147.02 | 148.32 | 905,564 | -1.36(-0.91%) |
Oct 30, 2019 | 149.70 | 151.12 | 148.61 | 149.68 | 790,502 | -0.35(-0.23%) |
Oct 29, 2019 | 151.78 | 152.37 | 149.70 | 150.03 | 720,321 | -1.88(-1.24%) |
Oct 28, 2019 | 151.50 | 153.33 | 150.83 | 151.91 | 1,072,405 | +0.78(+0.51%) |
Oct 25, 2019 | 151.99 | 154.90 | 150.93 | 151.13 | 704,499 | -1.14(-0.75%) |
Oct 24, 2019 | 153.76 | 155.69 | 151.80 | 152.27 | 1,373,982 | +1.54(+1.02%) |
Oct 23, 2019 | 150.85 | 152.15 | 149.03 | 150.73 | 770,064 | -0.78(-0.52%) |
Oct 22, 2019 | 151.90 | 152.67 | 149.82 | 151.51 | 633,475 | -0.05(-0.03%) |
Oct 21, 2019 | 150.19 | 151.85 | 149.70 | 151.56 | 728,686 | +2.31(+1.55%) |
Oct 18, 2019 | 149.27 | 150.38 | 146.71 | 149.25 | 704,171 | -0.23(-0.15%) |
Oct 17, 2019 | 148.34 | 150.35 | 147.20 | 149.48 | 801,512 | +0.91(+0.61%) |
Oct 16, 2019 | 145.33 | 150.02 | 145.32 | 148.57 | 957,714 | +2.76(+1.89%) |
Oct 15, 2019 | 144.91 | 147.18 | 143.45 | 145.81 | 680,515 | +2.20(+1.53%) |
Oct 14, 2019 | 144.36 | 145.35 | 143.39 | 143.61 | 477,948 | -1.13(-0.78%) |
Oct 11, 2019 | 143.78 | 146.06 | 143.68 | 144.74 | 766,065 | +2.38(+1.67%) |
Oct 10, 2019 | 141.13 | 142.79 | 140.42 | 142.36 | 802,841 | +1.41(+1.00%) |
Oct 09, 2019 | 141.13 | 141.84 | 139.89 | 140.95 | 704,601 | +0.07(+0.05%) |
Oct 08, 2019 | 142.95 | 143.22 | 139.89 | 140.88 | 1,008,398 | -3.60(-2.49%) |
Oct 07, 2019 | 145.22 | 146.39 | 143.41 | 144.48 | 1,324,711 | -1.53(-1.04%) |
Oct 04, 2019 | 145.64 | 146.61 | 143.50 | 146.00 | 821,277 | +0.07(+0.05%) |
Oct 03, 2019 | 148.43 | 148.60 | 144.47 | 145.93 | 1,009,400 | -2.83(-1.90%) |
Oct 02, 2019 | 151.78 | 152.33 | 147.84 | 148.76 | 1,068,562 | -3.95(-2.59%) |