Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 147.90 | 148.65 | 147.05 | 147.65 | 1,216,354 | -0.43(-0.29%) |
Dec 30, 2019 | 149.18 | 149.42 | 147.47 | 148.08 | 841,245 | -0.84(-0.56%) |
Dec 27, 2019 | 149.55 | 149.56 | 148.72 | 148.92 | 645,919 | -0.39(-0.26%) |
Dec 26, 2019 | 147.97 | 149.34 | 147.76 | 149.31 | 708,827 | +1.59(+1.08%) |
Dec 24, 2019 | 147.40 | 148.56 | 146.90 | 147.72 | 685,404 | +0.25(+0.17%) |
Dec 23, 2019 | 147.23 | 148.10 | 146.86 | 147.47 | 885,729 | +0.43(+0.29%) |
Dec 20, 2019 | 147.50 | 147.77 | 144.81 | 147.04 | 2,926,533 | +0.74(+0.51%) |
Dec 19, 2019 | 145.44 | 146.68 | 145.44 | 146.30 | 1,938,119 | +0.48(+0.33%) |
Dec 18, 2019 | 145.20 | 145.98 | 144.68 | 145.82 | 1,232,392 | +0.62(+0.43%) |
Dec 17, 2019 | 144.17 | 145.58 | 144.00 | 145.19 | 1,283,707 | +0.98(+0.68%) |
Dec 16, 2019 | 143.92 | 145.23 | 143.39 | 144.21 | 1,336,970 | +1.70(+1.19%) |
Dec 13, 2019 | 141.43 | 142.79 | 140.71 | 142.51 | 1,656,642 | +1.03(+0.73%) |
Dec 12, 2019 | 139.08 | 141.96 | 138.78 | 141.48 | 1,510,303 | +2.29(+1.65%) |
Dec 11, 2019 | 137.75 | 139.68 | 137.29 | 139.19 | 1,465,379 | +2.13(+1.55%) |
Dec 10, 2019 | 137.57 | 138.36 | 136.70 | 137.06 | 1,195,988 | -0.76(-0.55%) |
Dec 09, 2019 | 138.67 | 138.99 | 137.79 | 137.82 | 846,167 | -0.92(-0.66%) |
Dec 06, 2019 | 137.78 | 139.16 | 137.48 | 138.74 | 1,383,629 | +1.94(+1.42%) |
Dec 05, 2019 | 136.48 | 136.99 | 136.03 | 136.80 | 1,016,959 | +1.01(+0.75%) |
Dec 04, 2019 | 135.00 | 136.34 | 134.93 | 135.78 | 1,179,201 | +0.68(+0.51%) |
Dec 03, 2019 | 135.43 | 135.67 | 134.32 | 135.10 | 1,169,659 | -1.82(-1.33%) |
Dec 02, 2019 | 137.17 | 137.30 | 136.39 | 136.93 | 1,438,011 | +0.07(+0.05%) |
Nov 29, 2019 | 137.26 | 138.21 | 136.56 | 136.86 | 770,836 | -0.96(-0.69%) |
Nov 27, 2019 | 136.68 | 138.21 | 136.60 | 137.81 | 1,397,064 | +3.43(+2.55%) |
Nov 26, 2019 | 134.70 | 136.80 | 133.91 | 134.38 | 1,812,876 | -0.16(-0.12%) |
Nov 25, 2019 | 133.58 | 135.05 | 133.19 | 134.54 | 1,458,929 | +1.69(+1.27%) |
Nov 22, 2019 | 130.28 | 133.11 | 129.53 | 132.85 | 1,337,887 | +3.19(+2.46%) |
Nov 21, 2019 | 129.84 | 130.19 | 128.07 | 129.66 | 1,022,841 | +0.26(+0.20%) |
Nov 20, 2019 | 130.52 | 131.22 | 127.98 | 129.40 | 1,444,612 | -2.22(-1.69%) |
Nov 19, 2019 | 132.25 | 132.46 | 131.39 | 131.62 | 1,021,707 | -0.20(-0.15%) |
Nov 18, 2019 | 131.33 | 132.44 | 131.19 | 131.82 | 1,614,530 | +0.16(+0.12%) |
Nov 15, 2019 | 131.08 | 132.09 | 130.36 | 131.67 | 1,411,295 | +0.94(+0.72%) |
Nov 14, 2019 | 129.63 | 130.94 | 129.16 | 130.73 | 1,274,410 | +0.87(+0.67%) |
Nov 13, 2019 | 128.47 | 130.05 | 127.78 | 129.85 | 1,344,138 | +1.09(+0.84%) |
Nov 12, 2019 | 128.41 | 130.43 | 128.26 | 128.76 | 1,405,059 | +0.76(+0.59%) |
Nov 11, 2019 | 128.49 | 128.67 | 127.11 | 128.01 | 1,320,182 | -1.41(-1.09%) |
Nov 08, 2019 | 129.07 | 129.61 | 128.23 | 129.42 | 1,050,134 | +0.14(+0.11%) |
Nov 07, 2019 | 128.78 | 130.33 | 128.29 | 129.28 | 1,700,198 | +0.47(+0.36%) |
Nov 06, 2019 | 129.63 | 129.97 | 128.00 | 128.81 | 1,727,259 | -1.08(-0.83%) |
Nov 05, 2019 | 124.37 | 130.50 | 124.12 | 129.89 | 3,682,364 | +3.43(+2.71%) |
Nov 04, 2019 | 125.20 | 126.85 | 123.85 | 126.46 | 2,290,049 | +2.02(+1.62%) |
Nov 01, 2019 | 124.60 | 125.45 | 123.33 | 124.44 | 1,681,059 | +1.49(+1.21%) |
Oct 31, 2019 | 122.38 | 123.24 | 121.18 | 122.95 | 1,543,886 | +0.11(+0.09%) |
Oct 30, 2019 | 122.78 | 123.35 | 121.17 | 122.85 | 958,927 | -0.09(-0.07%) |
Oct 29, 2019 | 123.17 | 123.56 | 121.97 | 122.94 | 1,264,974 | -0.07(-0.06%) |
Oct 28, 2019 | 122.45 | 123.15 | 121.58 | 123.00 | 1,046,855 | +0.41(+0.33%) |
Oct 25, 2019 | 120.25 | 123.12 | 120.25 | 122.59 | 1,404,399 | +1.83(+1.51%) |
Oct 24, 2019 | 120.41 | 121.11 | 119.37 | 120.77 | 1,396,813 | +0.79(+0.66%) |
Oct 23, 2019 | 118.01 | 120.16 | 117.58 | 119.98 | 1,493,167 | +1.40(+1.18%) |
Oct 22, 2019 | 119.14 | 119.52 | 118.39 | 118.58 | 1,785,552 | -0.92(-0.77%) |
Oct 21, 2019 | 118.79 | 119.89 | 118.44 | 119.51 | 1,891,562 | +1.89(+1.61%) |
Oct 18, 2019 | 116.98 | 117.95 | 115.58 | 117.61 | 1,479,534 | +0.47(+0.40%) |
Oct 17, 2019 | 117.38 | 118.27 | 116.93 | 117.14 | 1,014,564 | -0.51(-0.43%) |
Oct 16, 2019 | 117.74 | 118.24 | 116.92 | 117.65 | 1,130,471 | -0.02(-0.02%) |
Oct 15, 2019 | 116.91 | 118.25 | 116.87 | 117.67 | 984,389 | +0.98(+0.84%) |
Oct 14, 2019 | 117.36 | 117.77 | 115.98 | 116.69 | 1,096,303 | -1.05(-0.89%) |
Oct 11, 2019 | 116.33 | 118.83 | 115.65 | 117.74 | 1,884,746 | +2.91(+2.53%) |
Oct 10, 2019 | 115.20 | 116.44 | 114.33 | 114.83 | 1,756,216 | -0.29(-0.25%) |
Oct 09, 2019 | 115.22 | 115.68 | 113.92 | 115.12 | 1,501,252 | +0.80(+0.70%) |
Oct 08, 2019 | 114.84 | 115.55 | 113.53 | 114.33 | 1,771,528 | -1.49(-1.28%) |
Oct 07, 2019 | 116.67 | 117.28 | 115.50 | 115.81 | 1,782,357 | -1.61(-1.37%) |
Oct 04, 2019 | 116.55 | 117.58 | 116.20 | 117.43 | 1,969,658 | +1.79(+1.55%) |
Oct 03, 2019 | 116.87 | 117.25 | 115.16 | 115.64 | 2,438,608 | -1.27(-1.09%) |
Oct 02, 2019 | 118.83 | 118.83 | 116.20 | 116.91 | 2,007,020 | -2.98(-2.49%) |