Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 152.53 | 154.05 | 152.41 | 153.16 | 656,289 | +0.47(+0.31%) |
Dec 30, 2019 | 154.07 | 154.30 | 152.55 | 152.69 | 454,105 | -0.59(-0.38%) |
Dec 27, 2019 | 154.33 | 154.33 | 153.16 | 153.28 | 616,263 | -0.89(-0.58%) |
Dec 26, 2019 | 153.98 | 154.88 | 153.85 | 154.17 | 481,792 | -0.04(-0.02%) |
Dec 24, 2019 | 153.82 | 154.31 | 153.47 | 154.20 | 245,918 | +0.41(+0.26%) |
Dec 23, 2019 | 154.70 | 154.88 | 153.56 | 153.80 | 731,507 | -0.75(-0.48%) |
Dec 20, 2019 | 155.11 | 155.13 | 154.11 | 154.54 | 1,935,802 | +0.75(+0.48%) |
Dec 19, 2019 | 154.07 | 154.49 | 152.76 | 153.80 | 850,706 | +0.02(+0.01%) |
Dec 18, 2019 | 154.00 | 154.71 | 153.40 | 153.78 | 973,247 | -0.07(-0.05%) |
Dec 17, 2019 | 153.75 | 154.19 | 152.63 | 153.85 | 981,409 | -0.09(-0.06%) |
Dec 16, 2019 | 155.72 | 156.06 | 153.89 | 153.95 | 1,009,791 | +0.00(+0.00%) |
Dec 13, 2019 | 154.81 | 155.57 | 152.88 | 153.95 | 1,060,025 | -0.91(-0.59%) |
Dec 12, 2019 | 151.17 | 155.46 | 151.00 | 154.86 | 841,425 | +3.60(+2.38%) |
Dec 11, 2019 | 151.70 | 152.36 | 150.43 | 151.25 | 721,064 | -0.64(-0.42%) |
Dec 10, 2019 | 150.66 | 152.09 | 150.53 | 151.90 | 1,020,354 | +0.36(+0.24%) |
Dec 09, 2019 | 151.37 | 152.05 | 150.84 | 151.54 | 829,780 | -0.07(-0.05%) |
Dec 06, 2019 | 151.73 | 152.52 | 151.22 | 151.61 | 864,683 | +1.95(+1.30%) |
Dec 05, 2019 | 149.77 | 150.04 | 148.81 | 149.66 | 821,397 | +0.68(+0.46%) |
Dec 04, 2019 | 147.72 | 149.59 | 147.72 | 148.98 | 747,935 | +1.89(+1.29%) |
Dec 03, 2019 | 147.13 | 147.59 | 145.44 | 147.09 | 977,776 | -2.37(-1.59%) |
Dec 02, 2019 | 151.43 | 152.42 | 149.37 | 149.46 | 1,364,715 | -1.20(-0.80%) |
Nov 29, 2019 | 150.32 | 151.69 | 149.89 | 150.66 | 440,063 | +0.44(+0.29%) |
Nov 27, 2019 | 149.04 | 150.45 | 148.49 | 150.22 | 649,871 | +2.18(+1.47%) |
Nov 26, 2019 | 148.39 | 148.55 | 147.04 | 148.04 | 1,041,052 | -0.70(-0.47%) |
Nov 25, 2019 | 147.24 | 149.16 | 146.29 | 148.74 | 831,430 | +1.85(+1.26%) |
Nov 22, 2019 | 146.06 | 147.49 | 145.45 | 146.89 | 756,135 | +1.58(+1.09%) |
Nov 21, 2019 | 145.62 | 145.98 | 143.66 | 145.31 | 755,031 | -0.30(-0.21%) |
Nov 20, 2019 | 145.83 | 146.46 | 143.69 | 145.62 | 771,187 | -0.58(-0.40%) |
Nov 19, 2019 | 146.12 | 146.99 | 144.85 | 146.20 | 860,848 | +0.69(+0.47%) |
Nov 18, 2019 | 146.42 | 146.71 | 144.94 | 145.51 | 713,198 | -1.76(-1.19%) |
Nov 15, 2019 | 147.61 | 147.99 | 146.63 | 147.26 | 853,697 | +0.78(+0.53%) |
Nov 14, 2019 | 145.11 | 146.95 | 144.90 | 146.48 | 868,791 | +0.85(+0.59%) |
Nov 13, 2019 | 144.08 | 146.31 | 143.27 | 145.63 | 1,479,268 | -0.47(-0.32%) |
Nov 12, 2019 | 145.55 | 147.02 | 145.34 | 146.09 | 1,180,753 | +0.48(+0.33%) |
Nov 11, 2019 | 144.05 | 146.54 | 144.05 | 145.62 | 649,949 | -0.15(-0.10%) |
Nov 08, 2019 | 145.07 | 146.01 | 143.94 | 145.76 | 935,489 | +0.74(+0.51%) |
Nov 07, 2019 | 146.37 | 147.69 | 145.00 | 145.03 | 1,877,830 | -0.12(-0.08%) |
Nov 06, 2019 | 145.12 | 146.08 | 144.20 | 145.15 | 883,464 | -0.39(-0.27%) |
Nov 05, 2019 | 143.59 | 146.05 | 143.59 | 145.53 | 794,291 | +2.71(+1.90%) |
Nov 04, 2019 | 141.99 | 142.94 | 140.94 | 142.82 | 705,198 | +2.25(+1.60%) |
Nov 01, 2019 | 138.51 | 140.84 | 138.34 | 140.57 | 824,331 | +2.73(+1.98%) |
Oct 31, 2019 | 138.31 | 138.85 | 134.99 | 137.84 | 806,822 | -1.01(-0.73%) |
Oct 30, 2019 | 139.46 | 139.53 | 137.13 | 138.85 | 959,658 | -1.55(-1.11%) |
Oct 29, 2019 | 138.49 | 141.15 | 137.03 | 140.41 | 699,638 | +0.81(+0.58%) |
Oct 28, 2019 | 137.83 | 140.03 | 137.66 | 139.59 | 851,309 | +3.07(+2.25%) |
Oct 25, 2019 | 136.67 | 137.06 | 134.29 | 136.52 | 682,976 | -0.16(-0.12%) |
Oct 24, 2019 | 139.31 | 139.31 | 134.50 | 136.69 | 1,375,243 | +5.63(+4.29%) |
Oct 23, 2019 | 129.71 | 132.02 | 129.71 | 131.06 | 866,557 | +0.93(+0.72%) |
Oct 22, 2019 | 131.65 | 132.44 | 129.98 | 130.13 | 1,025,899 | -1.69(-1.28%) |
Oct 21, 2019 | 131.33 | 132.73 | 131.14 | 131.82 | 621,872 | +2.10(+1.62%) |
Oct 18, 2019 | 127.77 | 130.30 | 127.77 | 129.72 | 790,037 | +1.38(+1.07%) |
Oct 17, 2019 | 128.78 | 129.88 | 128.28 | 128.34 | 725,950 | +0.66(+0.52%) |
Oct 16, 2019 | 127.66 | 129.04 | 127.55 | 127.68 | 618,139 | -0.41(-0.32%) |
Oct 15, 2019 | 127.44 | 129.56 | 126.52 | 128.09 | 929,231 | +1.28(+1.01%) |
Oct 14, 2019 | 125.32 | 126.97 | 124.98 | 126.81 | 587,593 | +0.50(+0.40%) |
Oct 11, 2019 | 125.76 | 127.70 | 125.27 | 126.31 | 990,255 | +3.89(+3.18%) |
Oct 10, 2019 | 121.80 | 124.01 | 121.57 | 122.42 | 810,281 | +1.66(+1.38%) |
Oct 09, 2019 | 119.66 | 121.42 | 118.78 | 120.76 | 811,880 | +2.72(+2.31%) |
Oct 08, 2019 | 120.64 | 120.93 | 117.85 | 118.03 | 1,824,075 | -5.04(-4.10%) |
Oct 07, 2019 | 123.48 | 124.71 | 123.04 | 123.08 | 796,791 | -1.33(-1.07%) |
Oct 04, 2019 | 123.72 | 124.80 | 123.18 | 124.41 | 1,149,204 | +0.93(+0.75%) |
Oct 03, 2019 | 122.78 | 123.72 | 119.93 | 123.48 | 1,340,648 | -0.16(-0.13%) |
Oct 02, 2019 | 126.81 | 126.81 | 123.45 | 123.63 | 1,173,776 | -4.93(-3.84%) |