Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 128.75 | 134.85 | 127.22 | 133.90 | 13,780,300 | +2.30(+1.75%) |
Dec 30, 2019 | 137.50 | 138.75 | 130.60 | 131.60 | 14,469,742 | -7.92(-5.68%) |
Dec 27, 2019 | 144.94 | 145.10 | 139.00 | 139.52 | 13,326,900 | -5.08(-3.51%) |
Dec 26, 2019 | 146.69 | 149.49 | 143.82 | 144.60 | 14,660,269 | -0.97(-0.67%) |
Dec 24, 2019 | 141.30 | 146.72 | 140.50 | 145.57 | 11,084,600 | +5.43(+3.87%) |
Dec 23, 2019 | 137.01 | 141.25 | 136.08 | 140.14 | 10,812,013 | +3.25(+2.37%) |
Dec 20, 2019 | 140.14 | 141.87 | 136.35 | 136.89 | 12,726,600 | -0.84(-0.61%) |
Dec 19, 2019 | 134.39 | 141.00 | 133.80 | 137.73 | 13,757,989 | +3.29(+2.45%) |
Dec 18, 2019 | 136.03 | 137.59 | 133.93 | 134.44 | 9,440,496 | -0.84(-0.62%) |
Dec 17, 2019 | 136.49 | 137.74 | 132.80 | 135.28 | 16,008,786 | -3.07(-2.22%) |
Dec 16, 2019 | 134.00 | 138.51 | 127.53 | 138.35 | 19,601,448 | +5.86(+4.42%) |
Dec 13, 2019 | 138.30 | 142.84 | 132.16 | 132.49 | 17,473,000 | -7.08(-5.07%) |
Dec 12, 2019 | 144.73 | 144.88 | 136.81 | 139.57 | 16,719,424 | -6.13(-4.21%) |
Dec 11, 2019 | 147.98 | 148.72 | 144.67 | 145.70 | 9,531,572 | -1.39(-0.94%) |
Dec 10, 2019 | 146.40 | 149.27 | 145.30 | 147.09 | 11,119,194 | +1.55(+1.06%) |
Dec 09, 2019 | 143.95 | 148.03 | 143.61 | 145.54 | 12,512,307 | +1.28(+0.89%) |
Dec 06, 2019 | 148.60 | 149.79 | 143.13 | 144.26 | 15,788,400 | -4.08(-2.75%) |
Dec 05, 2019 | 152.47 | 153.35 | 147.55 | 148.34 | 15,823,080 | -2.24(-1.49%) |
Dec 04, 2019 | 149.00 | 151.97 | 144.05 | 150.58 | 26,243,524 | +5.95(+4.11%) |
Dec 03, 2019 | 138.06 | 145.89 | 136.52 | 144.63 | 27,509,698 | +8.56(+6.29%) |
Dec 02, 2019 | 145.85 | 146.68 | 132.40 | 136.07 | 48,125,292 | -24.30(-15.15%) |
Nov 29, 2019 | 160.88 | 163.44 | 159.30 | 160.37 | 7,526,700 | -1.27(-0.79%) |
Nov 27, 2019 | 167.05 | 168.85 | 159.61 | 161.64 | 19,115,500 | -2.81(-1.71%) |
Nov 26, 2019 | 158.95 | 164.45 | 157.60 | 164.45 | 16,024,681 | +6.37(+4.03%) |
Nov 25, 2019 | 160.76 | 162.47 | 157.51 | 158.08 | 14,365,129 | -0.67(-0.42%) |
Nov 22, 2019 | 158.60 | 160.58 | 154.56 | 158.75 | 14,853,000 | +2.84(+1.82%) |
Nov 21, 2019 | 159.70 | 163.33 | 154.13 | 155.91 | 21,562,352 | -3.02(-1.90%) |
Nov 20, 2019 | 152.21 | 160.99 | 151.17 | 158.93 | 26,597,504 | +5.02(+3.26%) |
Nov 19, 2019 | 153.45 | 158.00 | 147.51 | 153.91 | 31,445,924 | -6.21(-3.88%) |
Nov 18, 2019 | 157.30 | 165.10 | 153.56 | 160.12 | 27,385,540 | +2.82(+1.79%) |
Nov 15, 2019 | 151.70 | 158.23 | 149.80 | 157.30 | 26,600,000 | +8.60(+5.78%) |
Nov 14, 2019 | 142.00 | 150.04 | 141.19 | 148.70 | 26,198,440 | +6.33(+4.45%) |
Nov 13, 2019 | 134.48 | 142.45 | 133.06 | 142.37 | 20,614,968 | +7.02(+5.19%) |
Nov 12, 2019 | 130.08 | 135.80 | 130.08 | 135.35 | 24,267,520 | +6.14(+4.75%) |
Nov 11, 2019 | 120.80 | 129.55 | 120.28 | 129.21 | 20,678,330 | +7.27(+5.96%) |
Nov 08, 2019 | 119.20 | 123.56 | 118.70 | 121.94 | 19,221,200 | +3.48(+2.94%) |
Nov 07, 2019 | 118.75 | 128.38 | 116.26 | 118.46 | 52,640,532 | -22.59(-16.02%) |
Nov 06, 2019 | 138.65 | 143.95 | 136.81 | 141.05 | 21,418,658 | +1.48(+1.06%) |
Nov 05, 2019 | 140.47 | 142.65 | 136.71 | 139.57 | 11,779,509 | -0.94(-0.67%) |
Nov 04, 2019 | 147.15 | 148.85 | 137.45 | 140.51 | 20,077,872 | -5.99(-4.09%) |
Nov 01, 2019 | 148.44 | 148.70 | 143.41 | 146.50 | 10,946,600 | -0.70(-0.48%) |
Oct 31, 2019 | 149.43 | 151.30 | 143.36 | 147.20 | 13,243,153 | -2.23(-1.49%) |
Oct 30, 2019 | 147.74 | 151.48 | 146.84 | 149.43 | 10,907,184 | +2.19(+1.49%) |
Oct 29, 2019 | 146.10 | 149.51 | 143.68 | 147.24 | 16,088,031 | +0.36(+0.25%) |
Oct 28, 2019 | 137.00 | 148.17 | 136.40 | 146.88 | 24,066,252 | +13.14(+9.83%) |
Oct 25, 2019 | 129.15 | 134.10 | 127.30 | 133.74 | 11,485,700 | +2.52(+1.92%) |
Oct 24, 2019 | 128.33 | 131.88 | 126.41 | 131.22 | 10,595,209 | +2.46(+1.91%) |
Oct 23, 2019 | 129.00 | 131.87 | 127.02 | 128.76 | 10,698,974 | -0.30(-0.23%) |
Oct 22, 2019 | 132.81 | 136.70 | 127.02 | 129.06 | 17,109,336 | -3.97(-2.98%) |
Oct 21, 2019 | 128.75 | 135.35 | 128.21 | 133.03 | 16,403,710 | +3.09(+2.38%) |
Oct 18, 2019 | 137.39 | 139.07 | 124.79 | 129.94 | 32,463,500 | -9.13(-6.57%) |
Oct 17, 2019 | 131.94 | 139.59 | 130.14 | 139.07 | 20,083,588 | +6.57(+4.96%) |
Oct 16, 2019 | 132.83 | 134.28 | 127.81 | 132.50 | 22,403,704 | -0.32(-0.24%) |
Oct 15, 2019 | 123.18 | 132.95 | 122.53 | 132.82 | 26,601,396 | +13.70(+11.50%) |
Oct 14, 2019 | 120.58 | 122.10 | 117.80 | 119.12 | 14,490,417 | -2.48(-2.04%) |
Oct 11, 2019 | 123.92 | 124.02 | 119.60 | 121.60 | 23,218,898 | +5.47(+4.71%) |
Oct 10, 2019 | 118.12 | 121.70 | 115.28 | 116.13 | 26,076,558 | -1.47(-1.25%) |
Oct 09, 2019 | 112.01 | 118.22 | 110.69 | 117.60 | 28,430,112 | +9.60(+8.89%) |
Oct 08, 2019 | 105.43 | 109.58 | 104.26 | 108.00 | 13,896,131 | +1.75(+1.65%) |
Oct 07, 2019 | 107.80 | 110.62 | 104.71 | 106.25 | 21,158,498 | -0.52(-0.49%) |
Oct 04, 2019 | 109.05 | 109.25 | 104.27 | 106.77 | 20,940,400 | -2.07(-1.90%) |
Oct 03, 2019 | 104.01 | 109.20 | 101.55 | 108.84 | 22,691,488 | +6.22(+6.06%) |
Oct 02, 2019 | 100.91 | 105.08 | 99.98 | 102.62 | 15,028,503 | +0.22(+0.21%) |