Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 151.51 | 153.39 | 151.51 | 152.76 | 234,200 | +0.92(+0.61%) |
Dec 30, 2019 | 151.50 | 152.19 | 150.59 | 151.84 | 176,666 | -0.09(-0.06%) |
Dec 27, 2019 | 152.55 | 152.91 | 150.98 | 151.93 | 234,000 | +0.03(+0.02%) |
Dec 26, 2019 | 151.30 | 152.20 | 151.30 | 151.90 | 151,186 | +0.59(+0.39%) |
Dec 24, 2019 | 151.96 | 152.15 | 151.00 | 151.31 | 92,700 | -0.03(-0.02%) |
Dec 23, 2019 | 152.20 | 152.20 | 150.05 | 151.34 | 215,977 | -0.33(-0.22%) |
Dec 20, 2019 | 150.50 | 151.81 | 149.78 | 151.67 | 744,000 | +2.28(+1.53%) |
Dec 19, 2019 | 147.98 | 149.92 | 147.56 | 149.39 | 179,522 | +1.65(+1.12%) |
Dec 18, 2019 | 148.56 | 149.82 | 146.74 | 147.74 | 415,436 | -1.16(-0.78%) |
Dec 17, 2019 | 148.64 | 149.85 | 147.12 | 148.90 | 404,491 | +1.19(+0.81%) |
Dec 16, 2019 | 148.01 | 150.46 | 146.45 | 147.71 | 355,432 | +1.88(+1.29%) |
Dec 13, 2019 | 147.40 | 147.80 | 145.49 | 145.83 | 323,600 | -1.24(-0.84%) |
Dec 12, 2019 | 146.44 | 149.22 | 145.82 | 147.07 | 242,683 | +0.83(+0.57%) |
Dec 11, 2019 | 145.83 | 146.41 | 144.98 | 146.24 | 289,294 | +0.01(+0.01%) |
Dec 10, 2019 | 145.15 | 146.42 | 143.92 | 146.23 | 299,255 | +1.52(+1.05%) |
Dec 09, 2019 | 146.79 | 146.79 | 143.18 | 144.71 | 353,019 | -1.52(-1.04%) |
Dec 06, 2019 | 146.02 | 146.94 | 145.76 | 146.23 | 284,900 | +1.53(+1.06%) |
Dec 05, 2019 | 145.84 | 145.98 | 143.09 | 144.70 | 340,022 | -0.69(-0.47%) |
Dec 04, 2019 | 144.58 | 146.09 | 143.78 | 145.39 | 276,195 | +1.66(+1.15%) |
Dec 03, 2019 | 143.40 | 144.11 | 142.76 | 143.73 | 199,628 | -0.98(-0.68%) |
Dec 02, 2019 | 146.41 | 146.41 | 144.21 | 144.71 | 234,123 | -0.54(-0.37%) |
Nov 29, 2019 | 146.79 | 147.54 | 145.07 | 145.25 | 94,300 | -1.63(-1.11%) |
Nov 27, 2019 | 146.00 | 147.16 | 145.07 | 146.88 | 161,000 | +1.34(+0.92%) |
Nov 26, 2019 | 144.45 | 145.85 | 143.45 | 145.54 | 226,579 | +0.74(+0.51%) |
Nov 25, 2019 | 141.69 | 144.85 | 141.48 | 144.80 | 402,649 | +4.03(+2.86%) |
Nov 22, 2019 | 140.79 | 141.74 | 139.95 | 140.77 | 273,700 | +0.70(+0.50%) |
Nov 21, 2019 | 140.10 | 140.41 | 138.04 | 140.07 | 296,699 | +0.54(+0.39%) |
Nov 20, 2019 | 138.25 | 141.08 | 138.12 | 139.53 | 374,316 | +1.27(+0.92%) |
Nov 19, 2019 | 137.50 | 139.06 | 137.14 | 138.26 | 403,544 | +1.32(+0.96%) |
Nov 18, 2019 | 138.80 | 138.91 | 136.41 | 136.94 | 346,966 | -2.13(-1.53%) |
Nov 15, 2019 | 138.00 | 139.18 | 137.04 | 139.07 | 317,400 | +1.48(+1.08%) |
Nov 14, 2019 | 137.12 | 137.68 | 135.97 | 137.59 | 315,871 | +0.47(+0.34%) |
Nov 13, 2019 | 134.44 | 138.09 | 134.08 | 137.12 | 395,524 | +2.00(+1.48%) |
Nov 12, 2019 | 132.14 | 135.16 | 131.60 | 135.12 | 354,357 | +3.11(+2.36%) |
Nov 11, 2019 | 129.72 | 132.18 | 129.09 | 132.01 | 295,916 | +1.50(+1.15%) |
Nov 08, 2019 | 127.33 | 130.54 | 126.56 | 130.51 | 321,100 | +3.14(+2.47%) |
Nov 07, 2019 | 128.74 | 130.87 | 126.27 | 127.37 | 486,588 | -1.37(-1.06%) |
Nov 06, 2019 | 133.41 | 134.00 | 126.06 | 128.74 | 438,506 | -1.83(-1.40%) |
Nov 05, 2019 | 132.15 | 132.84 | 130.57 | 130.57 | 371,541 | -1.29(-0.98%) |
Nov 04, 2019 | 133.90 | 133.90 | 131.09 | 131.86 | 327,961 | -0.86(-0.65%) |
Nov 01, 2019 | 131.22 | 133.70 | 130.53 | 132.72 | 417,000 | +2.74(+2.11%) |
Oct 31, 2019 | 132.23 | 132.65 | 128.59 | 129.98 | 395,150 | -2.58(-1.95%) |
Oct 30, 2019 | 132.03 | 133.21 | 130.85 | 132.56 | 181,115 | +0.14(+0.11%) |
Oct 29, 2019 | 130.86 | 133.17 | 130.03 | 132.42 | 171,717 | +1.24(+0.95%) |
Oct 28, 2019 | 129.41 | 131.67 | 129.41 | 131.18 | 251,000 | +2.12(+1.64%) |
Oct 25, 2019 | 127.69 | 130.00 | 127.12 | 129.06 | 148,400 | +1.44(+1.13%) |
Oct 24, 2019 | 126.00 | 127.80 | 125.39 | 127.62 | 385,780 | +1.57(+1.25%) |
Oct 23, 2019 | 126.73 | 128.67 | 125.52 | 126.05 | 252,370 | -0.33(-0.26%) |
Oct 22, 2019 | 129.50 | 129.74 | 126.16 | 126.38 | 301,145 | -2.28(-1.77%) |
Oct 21, 2019 | 133.00 | 133.50 | 127.24 | 128.66 | 857,404 | -5.62(-4.19%) |
Oct 18, 2019 | 134.27 | 135.63 | 133.50 | 134.28 | 455,700 | -1.79(-1.32%) |
Oct 17, 2019 | 135.00 | 136.28 | 134.65 | 136.07 | 349,203 | +1.31(+0.97%) |
Oct 16, 2019 | 134.13 | 135.56 | 133.78 | 134.76 | 324,422 | +0.69(+0.51%) |
Oct 15, 2019 | 134.60 | 134.79 | 133.25 | 134.07 | 195,696 | +0.17(+0.13%) |
Oct 14, 2019 | 132.96 | 134.27 | 132.00 | 133.90 | 121,616 | +0.79(+0.59%) |
Oct 11, 2019 | 132.56 | 134.31 | 132.05 | 133.11 | 197,600 | +2.30(+1.76%) |
Oct 10, 2019 | 130.98 | 132.44 | 129.87 | 130.81 | 221,985 | -0.58(-0.44%) |
Oct 09, 2019 | 131.04 | 131.92 | 129.85 | 131.39 | 160,419 | +1.91(+1.48%) |
Oct 08, 2019 | 130.12 | 131.01 | 129.01 | 129.48 | 624,539 | -2.40(-1.82%) |
Oct 07, 2019 | 131.24 | 133.51 | 131.09 | 131.88 | 233,071 | +0.10(+0.08%) |
Oct 04, 2019 | 129.12 | 132.03 | 129.12 | 131.78 | 323,400 | +2.69(+2.08%) |
Oct 03, 2019 | 126.15 | 129.18 | 124.37 | 129.09 | 451,479 | +2.54(+2.01%) |
Oct 02, 2019 | 126.56 | 127.18 | 123.61 | 126.55 | 512,659 | -1.61(-1.26%) |