Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 153.07 | 154.60 | 152.95 | 153.70 | 653,956 | +0.47(+0.31%) |
Dec 30, 2019 | 154.62 | 154.85 | 153.09 | 153.23 | 452,491 | -0.59(-0.38%) |
Dec 27, 2019 | 154.88 | 154.88 | 153.70 | 153.82 | 614,073 | -0.90(-0.58%) |
Dec 26, 2019 | 154.53 | 155.43 | 154.40 | 154.72 | 480,080 | -0.04(-0.02%) |
Dec 24, 2019 | 154.37 | 154.86 | 154.02 | 154.75 | 245,044 | +0.41(+0.26%) |
Dec 23, 2019 | 155.25 | 155.44 | 154.11 | 154.35 | 728,908 | -0.75(-0.48%) |
Dec 20, 2019 | 155.67 | 155.69 | 154.66 | 155.09 | 1,928,923 | +0.75(+0.48%) |
Dec 19, 2019 | 154.62 | 155.04 | 153.31 | 154.35 | 847,683 | +0.02(+0.01%) |
Dec 18, 2019 | 154.55 | 155.26 | 153.95 | 154.33 | 969,788 | -0.07(-0.05%) |
Dec 17, 2019 | 154.30 | 154.74 | 153.18 | 154.40 | 977,922 | -0.09(-0.06%) |
Dec 16, 2019 | 156.28 | 156.62 | 154.44 | 154.50 | 1,006,202 | +0.00(+0.00%) |
Dec 13, 2019 | 155.36 | 156.12 | 153.43 | 154.50 | 1,056,258 | -0.91(-0.59%) |
Dec 12, 2019 | 151.71 | 156.02 | 151.54 | 155.41 | 838,435 | +3.62(+2.38%) |
Dec 11, 2019 | 152.24 | 152.90 | 150.96 | 151.79 | 718,501 | -0.65(-0.42%) |
Dec 10, 2019 | 151.20 | 152.63 | 151.06 | 152.44 | 1,016,728 | +0.36(+0.24%) |
Dec 09, 2019 | 151.91 | 152.59 | 151.38 | 152.08 | 826,831 | -0.07(-0.05%) |
Dec 06, 2019 | 152.27 | 153.06 | 151.76 | 152.15 | 861,610 | +1.96(+1.30%) |
Dec 05, 2019 | 150.31 | 150.57 | 149.34 | 150.20 | 818,479 | +0.68(+0.46%) |
Dec 04, 2019 | 148.25 | 150.12 | 148.25 | 149.51 | 745,277 | +1.90(+1.29%) |
Dec 03, 2019 | 147.66 | 148.12 | 145.96 | 147.61 | 974,301 | -2.38(-1.59%) |
Dec 02, 2019 | 151.97 | 152.96 | 149.90 | 149.99 | 1,359,866 | -1.21(-0.80%) |
Nov 29, 2019 | 150.86 | 152.23 | 150.43 | 151.20 | 438,500 | +0.44(+0.29%) |
Nov 27, 2019 | 149.57 | 150.99 | 149.01 | 150.76 | 647,562 | +2.19(+1.47%) |
Nov 26, 2019 | 148.92 | 149.08 | 147.57 | 148.57 | 1,037,353 | -0.70(-0.47%) |
Nov 25, 2019 | 147.77 | 149.70 | 146.81 | 149.27 | 828,475 | +1.85(+1.26%) |
Nov 22, 2019 | 146.58 | 148.02 | 145.97 | 147.42 | 753,448 | +1.59(+1.09%) |
Nov 21, 2019 | 146.14 | 146.50 | 144.17 | 145.83 | 752,348 | -0.31(-0.21%) |
Nov 20, 2019 | 146.35 | 146.99 | 144.21 | 146.14 | 768,447 | -0.58(-0.40%) |
Nov 19, 2019 | 146.64 | 147.51 | 145.37 | 146.72 | 857,789 | +0.69(+0.47%) |
Nov 18, 2019 | 146.94 | 147.23 | 145.46 | 146.03 | 710,663 | -1.76(-1.19%) |
Nov 15, 2019 | 148.14 | 148.52 | 147.15 | 147.79 | 850,664 | +0.78(+0.53%) |
Nov 14, 2019 | 145.63 | 147.48 | 145.42 | 147.00 | 865,703 | +0.86(+0.59%) |
Nov 13, 2019 | 144.59 | 146.83 | 143.78 | 146.15 | 1,474,011 | -0.47(-0.32%) |
Nov 12, 2019 | 146.07 | 147.55 | 145.86 | 146.62 | 1,176,557 | +0.48(+0.33%) |
Nov 11, 2019 | 144.57 | 147.07 | 144.57 | 146.14 | 647,639 | -0.15(-0.10%) |
Nov 08, 2019 | 145.59 | 146.53 | 144.46 | 146.28 | 932,165 | +0.74(+0.51%) |
Nov 07, 2019 | 146.89 | 148.21 | 145.52 | 145.54 | 1,871,157 | -0.12(-0.08%) |
Nov 06, 2019 | 145.64 | 146.60 | 144.71 | 145.66 | 880,325 | -0.39(-0.27%) |
Nov 05, 2019 | 144.11 | 146.57 | 144.11 | 146.05 | 791,468 | +2.72(+1.90%) |
Nov 04, 2019 | 142.49 | 143.45 | 141.44 | 143.33 | 702,692 | +2.26(+1.60%) |
Nov 01, 2019 | 139.00 | 141.34 | 138.83 | 141.07 | 821,402 | +2.74(+1.98%) |
Oct 31, 2019 | 138.81 | 139.35 | 135.47 | 138.33 | 803,954 | -1.02(-0.73%) |
Oct 30, 2019 | 139.96 | 140.03 | 137.62 | 139.35 | 956,247 | -1.56(-1.11%) |
Oct 29, 2019 | 138.98 | 141.65 | 137.51 | 140.91 | 697,152 | +0.82(+0.58%) |
Oct 28, 2019 | 138.32 | 140.53 | 138.16 | 140.09 | 848,283 | +3.08(+2.25%) |
Oct 25, 2019 | 137.16 | 137.55 | 134.77 | 137.01 | 680,549 | -0.17(-0.12%) |
Oct 24, 2019 | 139.81 | 139.81 | 134.97 | 137.18 | 1,370,356 | +5.65(+4.29%) |
Oct 23, 2019 | 130.17 | 132.49 | 130.17 | 131.53 | 863,477 | +0.93(+0.72%) |
Oct 22, 2019 | 132.11 | 132.92 | 130.45 | 130.59 | 1,022,254 | -1.70(-1.28%) |
Oct 21, 2019 | 131.80 | 133.21 | 131.61 | 132.29 | 619,662 | +2.11(+1.62%) |
Oct 18, 2019 | 128.23 | 130.77 | 128.23 | 130.18 | 787,229 | +1.38(+1.07%) |
Oct 17, 2019 | 129.24 | 130.34 | 128.74 | 128.80 | 723,371 | +0.66(+0.52%) |
Oct 16, 2019 | 128.12 | 129.50 | 128.01 | 128.13 | 615,942 | -0.41(-0.32%) |
Oct 15, 2019 | 127.90 | 130.02 | 126.97 | 128.55 | 925,929 | +1.28(+1.01%) |
Oct 14, 2019 | 125.77 | 127.42 | 125.43 | 127.27 | 585,504 | +0.50(+0.40%) |
Oct 11, 2019 | 126.21 | 128.15 | 125.72 | 126.76 | 986,736 | +3.91(+3.18%) |
Oct 10, 2019 | 122.23 | 124.45 | 122.00 | 122.86 | 807,401 | +1.67(+1.38%) |
Oct 09, 2019 | 120.09 | 121.86 | 119.21 | 121.19 | 808,995 | +2.73(+2.31%) |
Oct 08, 2019 | 121.07 | 121.36 | 118.27 | 118.45 | 1,817,592 | -5.06(-4.10%) |
Oct 07, 2019 | 123.92 | 125.16 | 123.48 | 123.52 | 793,959 | -1.34(-1.07%) |
Oct 04, 2019 | 124.17 | 125.25 | 123.62 | 124.85 | 1,145,120 | +0.93(+0.75%) |
Oct 03, 2019 | 123.21 | 124.16 | 120.36 | 123.92 | 1,335,884 | -0.16(-0.13%) |
Oct 02, 2019 | 127.27 | 127.27 | 123.89 | 124.07 | 1,169,604 | -4.95(-3.84%) |