Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.83 | 149.74 | 148.21 | 149.56 | 521,313 | +0.37(+0.25%) |
Dec 30, 2019 | 150.75 | 151.22 | 148.77 | 149.19 | 298,434 | -1.55(-1.03%) |
Dec 27, 2019 | 150.77 | 150.92 | 149.67 | 150.74 | 320,083 | +0.40(+0.26%) |
Dec 26, 2019 | 151.19 | 151.19 | 149.65 | 150.35 | 262,733 | -0.88(-0.58%) |
Dec 24, 2019 | 150.22 | 151.45 | 149.49 | 151.22 | 125,173 | +0.97(+0.65%) |
Dec 23, 2019 | 150.10 | 150.96 | 149.59 | 150.25 | 423,895 | -0.23(-0.15%) |
Dec 20, 2019 | 151.86 | 152.34 | 150.12 | 150.48 | 1,142,102 | -0.11(-0.07%) |
Dec 19, 2019 | 151.18 | 151.20 | 149.72 | 150.59 | 483,503 | +0.02(+0.01%) |
Dec 18, 2019 | 151.19 | 151.76 | 149.65 | 150.57 | 793,954 | -0.44(-0.29%) |
Dec 17, 2019 | 151.01 | 151.26 | 149.12 | 151.01 | 531,050 | +0.46(+0.31%) |
Dec 16, 2019 | 149.31 | 150.74 | 148.87 | 150.55 | 1,058,651 | +2.29(+1.54%) |
Dec 13, 2019 | 146.14 | 148.58 | 146.02 | 148.26 | 605,453 | +1.33(+0.91%) |
Dec 12, 2019 | 145.53 | 147.20 | 145.12 | 146.93 | 469,922 | +1.71(+1.18%) |
Dec 11, 2019 | 143.90 | 145.29 | 143.42 | 145.22 | 431,865 | +1.45(+1.01%) |
Dec 10, 2019 | 144.40 | 144.68 | 143.37 | 143.78 | 333,274 | -0.33(-0.23%) |
Dec 09, 2019 | 145.57 | 146.05 | 143.83 | 144.10 | 405,313 | -1.23(-0.84%) |
Dec 06, 2019 | 146.17 | 146.30 | 145.22 | 145.33 | 325,367 | +0.40(+0.27%) |
Dec 05, 2019 | 145.04 | 145.31 | 144.17 | 144.93 | 535,430 | +0.03(+0.02%) |
Dec 04, 2019 | 144.24 | 145.30 | 143.65 | 144.90 | 530,376 | +0.66(+0.45%) |
Dec 03, 2019 | 142.24 | 144.76 | 142.03 | 144.25 | 655,358 | +0.44(+0.31%) |
Dec 02, 2019 | 144.65 | 144.70 | 142.57 | 143.80 | 364,270 | -0.57(-0.39%) |
Nov 29, 2019 | 145.34 | 146.01 | 143.64 | 144.37 | 264,853 | -1.19(-0.82%) |
Nov 27, 2019 | 144.71 | 145.86 | 143.94 | 145.56 | 435,205 | +1.21(+0.84%) |
Nov 26, 2019 | 142.28 | 144.53 | 141.56 | 144.35 | 1,307,260 | +3.15(+2.23%) |
Nov 25, 2019 | 140.01 | 141.81 | 139.94 | 141.20 | 411,461 | +1.02(+0.73%) |
Nov 22, 2019 | 141.51 | 141.51 | 139.51 | 140.18 | 609,701 | -1.05(-0.74%) |
Nov 21, 2019 | 143.78 | 143.78 | 140.66 | 141.23 | 722,629 | -3.19(-2.21%) |
Nov 20, 2019 | 143.45 | 146.17 | 142.96 | 144.41 | 476,489 | +0.24(+0.17%) |
Nov 19, 2019 | 143.39 | 144.70 | 142.83 | 144.17 | 416,506 | +1.55(+1.09%) |
Nov 18, 2019 | 141.57 | 143.30 | 141.45 | 142.62 | 468,161 | +0.66(+0.46%) |
Nov 15, 2019 | 140.51 | 142.23 | 140.51 | 141.96 | 569,186 | +1.62(+1.16%) |
Nov 14, 2019 | 140.38 | 140.91 | 139.93 | 140.34 | 325,580 | +0.13(+0.10%) |
Nov 13, 2019 | 138.79 | 140.48 | 138.36 | 140.20 | 355,146 | +1.09(+0.78%) |
Nov 12, 2019 | 138.58 | 140.66 | 138.35 | 139.11 | 337,112 | +0.26(+0.19%) |
Nov 11, 2019 | 138.58 | 140.07 | 138.07 | 138.85 | 245,959 | +0.03(+0.02%) |
Nov 08, 2019 | 136.85 | 139.64 | 136.85 | 138.82 | 396,243 | +1.61(+1.17%) |
Nov 07, 2019 | 138.76 | 138.94 | 136.44 | 137.21 | 765,363 | -1.03(-0.75%) |
Nov 06, 2019 | 138.72 | 139.42 | 137.79 | 138.25 | 473,513 | -0.71(-0.51%) |
Nov 05, 2019 | 141.96 | 141.96 | 138.67 | 138.96 | 585,313 | -2.99(-2.11%) |
Nov 04, 2019 | 142.30 | 143.19 | 140.66 | 141.95 | 614,176 | +0.06(+0.04%) |
Nov 01, 2019 | 143.33 | 144.33 | 141.85 | 141.90 | 472,853 | -0.47(-0.33%) |
Oct 31, 2019 | 141.74 | 143.38 | 141.40 | 142.37 | 733,896 | +0.66(+0.47%) |
Oct 30, 2019 | 140.49 | 142.35 | 139.90 | 141.70 | 481,482 | +0.53(+0.37%) |
Oct 29, 2019 | 139.56 | 142.09 | 138.60 | 141.17 | 607,230 | +1.18(+0.85%) |
Oct 28, 2019 | 138.70 | 140.12 | 136.41 | 139.99 | 829,953 | +1.15(+0.82%) |
Oct 25, 2019 | 139.56 | 141.84 | 135.99 | 138.84 | 1,703,351 | +15.91(+12.94%) |
Oct 24, 2019 | 122.67 | 124.39 | 121.67 | 122.93 | 542,389 | +0.95(+0.78%) |
Oct 23, 2019 | 122.23 | 123.00 | 121.52 | 121.98 | 402,575 | +0.21(+0.17%) |
Oct 22, 2019 | 126.17 | 126.52 | 121.58 | 121.77 | 563,547 | -3.85(-3.06%) |
Oct 21, 2019 | 126.86 | 126.88 | 125.23 | 125.62 | 496,154 | -0.66(-0.53%) |
Oct 18, 2019 | 126.07 | 126.97 | 125.07 | 126.28 | 511,504 | -0.40(-0.32%) |
Oct 17, 2019 | 126.27 | 127.73 | 126.27 | 126.69 | 423,809 | +0.45(+0.36%) |
Oct 16, 2019 | 126.64 | 127.04 | 125.45 | 126.24 | 648,980 | +0.68(+0.54%) |
Oct 15, 2019 | 125.13 | 126.11 | 124.99 | 125.55 | 436,758 | +1.18(+0.95%) |
Oct 14, 2019 | 125.07 | 125.30 | 124.15 | 124.37 | 368,868 | -0.42(-0.34%) |
Oct 11, 2019 | 126.07 | 126.91 | 124.72 | 124.79 | 535,921 | -0.78(-0.62%) |
Oct 10, 2019 | 126.62 | 126.62 | 124.05 | 125.57 | 505,238 | -1.64(-1.29%) |
Oct 09, 2019 | 126.85 | 127.67 | 126.69 | 127.22 | 335,538 | +1.88(+1.50%) |
Oct 08, 2019 | 126.58 | 126.82 | 124.97 | 125.34 | 443,780 | -1.88(-1.47%) |
Oct 07, 2019 | 126.78 | 127.97 | 126.69 | 127.22 | 380,737 | -0.21(-0.17%) |
Oct 04, 2019 | 126.40 | 127.47 | 125.94 | 127.43 | 371,030 | +2.03(+1.62%) |
Oct 03, 2019 | 123.79 | 125.63 | 122.62 | 125.40 | 693,454 | +1.36(+1.09%) |
Oct 02, 2019 | 127.61 | 128.13 | 123.27 | 124.04 | 617,910 | -4.53(-3.53%) |