Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.15 | 149.05 | 147.52 | 148.87 | 523,722 | +0.37(+0.25%) |
Dec 30, 2019 | 150.06 | 150.52 | 148.09 | 148.50 | 299,813 | -1.55(-1.03%) |
Dec 27, 2019 | 150.08 | 150.22 | 148.98 | 150.05 | 321,562 | +0.39(+0.26%) |
Dec 26, 2019 | 150.49 | 150.49 | 148.96 | 149.66 | 263,947 | -0.88(-0.58%) |
Dec 24, 2019 | 149.53 | 150.75 | 148.80 | 150.53 | 125,751 | +0.97(+0.65%) |
Dec 23, 2019 | 149.41 | 150.26 | 148.90 | 149.56 | 425,854 | -0.23(-0.15%) |
Dec 20, 2019 | 151.16 | 151.64 | 149.43 | 149.79 | 1,147,381 | -0.11(-0.07%) |
Dec 19, 2019 | 150.48 | 150.50 | 149.03 | 149.90 | 485,738 | +0.02(+0.01%) |
Dec 18, 2019 | 150.49 | 151.06 | 148.96 | 149.88 | 797,623 | -0.44(-0.29%) |
Dec 17, 2019 | 150.32 | 150.57 | 148.44 | 150.32 | 533,505 | +0.46(+0.31%) |
Dec 16, 2019 | 148.62 | 150.05 | 148.19 | 149.86 | 1,063,543 | +2.28(+1.54%) |
Dec 13, 2019 | 145.47 | 147.90 | 145.35 | 147.58 | 608,251 | +1.33(+0.91%) |
Dec 12, 2019 | 144.86 | 146.52 | 144.45 | 146.25 | 472,093 | +1.70(+1.18%) |
Dec 11, 2019 | 143.24 | 144.62 | 142.76 | 144.55 | 433,861 | +1.44(+1.01%) |
Dec 10, 2019 | 143.74 | 144.02 | 142.71 | 143.11 | 334,815 | -0.33(-0.23%) |
Dec 09, 2019 | 144.90 | 145.38 | 143.17 | 143.44 | 407,187 | -1.22(-0.84%) |
Dec 06, 2019 | 145.50 | 145.63 | 144.55 | 144.66 | 326,871 | +0.39(+0.27%) |
Dec 05, 2019 | 144.37 | 144.64 | 143.51 | 144.27 | 537,905 | +0.03(+0.02%) |
Dec 04, 2019 | 143.57 | 144.63 | 142.99 | 144.24 | 532,827 | +0.65(+0.45%) |
Dec 03, 2019 | 141.59 | 144.09 | 141.38 | 143.58 | 658,387 | +0.44(+0.31%) |
Dec 02, 2019 | 143.99 | 144.04 | 141.91 | 143.14 | 365,954 | -0.57(-0.39%) |
Nov 29, 2019 | 144.67 | 145.34 | 142.98 | 143.71 | 266,077 | -1.18(-0.82%) |
Nov 27, 2019 | 144.04 | 145.19 | 143.28 | 144.89 | 437,216 | +1.20(+0.84%) |
Nov 26, 2019 | 141.62 | 143.86 | 140.90 | 143.69 | 1,313,301 | +3.14(+2.23%) |
Nov 25, 2019 | 139.37 | 141.15 | 139.30 | 140.55 | 413,363 | +1.02(+0.73%) |
Nov 22, 2019 | 140.86 | 140.86 | 138.87 | 139.53 | 612,519 | -1.05(-0.74%) |
Nov 21, 2019 | 143.11 | 143.11 | 140.01 | 140.58 | 725,968 | -3.17(-2.21%) |
Nov 20, 2019 | 142.79 | 145.50 | 142.30 | 143.75 | 478,691 | +0.24(+0.17%) |
Nov 19, 2019 | 142.73 | 144.04 | 142.17 | 143.51 | 418,431 | +1.55(+1.09%) |
Nov 18, 2019 | 140.92 | 142.64 | 140.80 | 141.96 | 470,325 | +0.65(+0.46%) |
Nov 15, 2019 | 139.87 | 141.58 | 139.87 | 141.31 | 571,816 | +1.61(+1.16%) |
Nov 14, 2019 | 139.73 | 140.26 | 139.29 | 139.69 | 327,084 | +0.13(+0.10%) |
Nov 13, 2019 | 138.16 | 139.83 | 137.72 | 139.56 | 356,787 | +1.09(+0.78%) |
Nov 12, 2019 | 137.94 | 140.01 | 137.72 | 138.47 | 338,670 | +0.26(+0.19%) |
Nov 11, 2019 | 137.94 | 139.43 | 137.44 | 138.21 | 247,096 | +0.03(+0.02%) |
Nov 08, 2019 | 136.23 | 139.00 | 136.23 | 138.19 | 398,075 | +1.61(+1.18%) |
Nov 07, 2019 | 138.12 | 138.30 | 135.81 | 136.58 | 768,900 | -1.03(-0.75%) |
Nov 06, 2019 | 138.08 | 138.78 | 137.16 | 137.61 | 475,702 | -0.71(-0.51%) |
Nov 05, 2019 | 141.31 | 141.31 | 138.03 | 138.32 | 588,018 | -2.98(-2.11%) |
Nov 04, 2019 | 141.64 | 142.53 | 140.02 | 141.30 | 617,014 | +0.06(+0.04%) |
Nov 01, 2019 | 142.67 | 143.67 | 141.19 | 141.24 | 475,038 | -0.47(-0.33%) |
Oct 31, 2019 | 141.09 | 142.72 | 140.75 | 141.71 | 737,288 | +0.66(+0.47%) |
Oct 30, 2019 | 139.84 | 141.69 | 139.26 | 141.05 | 483,707 | +0.53(+0.38%) |
Oct 29, 2019 | 138.91 | 141.43 | 137.97 | 140.52 | 610,036 | +1.18(+0.85%) |
Oct 28, 2019 | 138.06 | 139.47 | 135.78 | 139.34 | 833,789 | +1.14(+0.82%) |
Oct 25, 2019 | 138.91 | 141.19 | 135.36 | 138.21 | 1,711,224 | +15.84(+12.94%) |
Oct 24, 2019 | 122.10 | 123.81 | 121.11 | 122.37 | 544,896 | +0.95(+0.78%) |
Oct 23, 2019 | 121.67 | 122.44 | 120.96 | 121.42 | 404,436 | +0.21(+0.17%) |
Oct 22, 2019 | 125.59 | 125.94 | 121.02 | 121.21 | 566,151 | -3.83(-3.06%) |
Oct 21, 2019 | 126.28 | 126.30 | 124.66 | 125.04 | 498,448 | -0.66(-0.53%) |
Oct 18, 2019 | 125.49 | 126.39 | 124.50 | 125.70 | 513,868 | -0.40(-0.32%) |
Oct 17, 2019 | 125.69 | 127.14 | 125.69 | 126.11 | 425,768 | +0.45(+0.36%) |
Oct 16, 2019 | 126.06 | 126.46 | 124.87 | 125.66 | 651,980 | +0.68(+0.54%) |
Oct 15, 2019 | 124.55 | 125.53 | 124.42 | 124.97 | 438,777 | +1.18(+0.95%) |
Oct 14, 2019 | 124.50 | 124.73 | 123.58 | 123.80 | 370,572 | -0.42(-0.34%) |
Oct 11, 2019 | 125.49 | 126.33 | 124.15 | 124.22 | 538,397 | -0.78(-0.62%) |
Oct 10, 2019 | 126.04 | 126.04 | 123.48 | 124.99 | 507,573 | -1.64(-1.29%) |
Oct 09, 2019 | 126.27 | 127.08 | 126.11 | 126.63 | 337,089 | +1.87(+1.50%) |
Oct 08, 2019 | 126.00 | 126.24 | 124.39 | 124.76 | 445,831 | -1.87(-1.48%) |
Oct 07, 2019 | 126.20 | 127.38 | 126.11 | 126.63 | 382,497 | -0.21(-0.17%) |
Oct 04, 2019 | 125.82 | 126.88 | 125.36 | 126.84 | 372,744 | +2.02(+1.62%) |
Oct 03, 2019 | 123.22 | 125.05 | 122.05 | 124.82 | 696,659 | +1.35(+1.09%) |
Oct 02, 2019 | 127.03 | 127.54 | 122.70 | 123.47 | 620,766 | -4.51(-3.53%) |