Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.71 | 146.84 | 145.57 | 146.70 | 1,892,929 | +0.49(+0.34%) |
Dec 30, 2019 | 147.39 | 148.81 | 146.01 | 146.21 | 2,062,642 | -1.19(-0.81%) |
Dec 27, 2019 | 146.89 | 147.63 | 146.03 | 147.39 | 1,771,343 | +0.56(+0.38%) |
Dec 26, 2019 | 146.72 | 146.90 | 145.93 | 146.84 | 1,726,025 | -0.08(-0.05%) |
Dec 24, 2019 | 148.23 | 148.57 | 146.38 | 146.91 | 1,514,704 | -1.49(-1.00%) |
Dec 23, 2019 | 146.94 | 148.99 | 146.81 | 148.40 | 5,864,321 | +2.58(+1.77%) |
Dec 20, 2019 | 145.34 | 145.91 | 143.19 | 145.82 | 9,036,030 | +2.68(+1.87%) |
Dec 19, 2019 | 141.04 | 143.50 | 140.65 | 143.15 | 3,316,335 | +2.59(+1.85%) |
Dec 18, 2019 | 141.18 | 141.36 | 139.85 | 140.55 | 2,730,437 | -0.75(-0.53%) |
Dec 17, 2019 | 141.65 | 142.85 | 140.70 | 141.30 | 3,214,182 | -0.68(-0.48%) |
Dec 16, 2019 | 140.48 | 142.05 | 139.85 | 141.98 | 3,508,322 | +1.63(+1.16%) |
Dec 13, 2019 | 141.04 | 142.29 | 139.76 | 140.35 | 2,523,103 | +0.19(+0.14%) |
Dec 12, 2019 | 138.64 | 142.06 | 138.30 | 140.16 | 3,454,427 | -0.15(-0.11%) |
Dec 11, 2019 | 140.01 | 140.39 | 139.14 | 140.31 | 2,235,703 | +0.90(+0.64%) |
Dec 10, 2019 | 140.63 | 140.85 | 138.84 | 139.41 | 3,211,559 | -1.80(-1.28%) |
Dec 09, 2019 | 140.86 | 142.41 | 140.35 | 141.22 | 2,475,294 | -1.36(-0.96%) |
Dec 06, 2019 | 139.07 | 143.01 | 139.07 | 142.58 | 4,667,020 | +5.90(+4.32%) |
Dec 05, 2019 | 139.05 | 139.59 | 135.30 | 136.68 | 3,979,882 | -2.30(-1.66%) |
Dec 04, 2019 | 138.38 | 140.42 | 138.03 | 138.98 | 2,573,492 | +1.64(+1.19%) |
Dec 03, 2019 | 137.89 | 138.53 | 136.70 | 137.34 | 3,279,357 | -2.58(-1.84%) |
Dec 02, 2019 | 141.49 | 142.77 | 139.89 | 139.92 | 2,816,809 | -1.25(-0.88%) |
Nov 29, 2019 | 141.72 | 141.84 | 140.74 | 141.17 | 1,133,472 | -0.70(-0.49%) |
Nov 27, 2019 | 141.36 | 142.50 | 140.95 | 141.87 | 1,601,773 | +1.34(+0.95%) |
Nov 26, 2019 | 141.19 | 141.57 | 140.28 | 140.53 | 3,147,237 | -1.03(-0.73%) |
Nov 25, 2019 | 140.09 | 141.65 | 139.59 | 141.56 | 3,321,466 | +2.19(+1.58%) |
Nov 22, 2019 | 137.62 | 139.49 | 137.20 | 139.36 | 3,930,533 | +2.05(+1.49%) |
Nov 21, 2019 | 138.76 | 138.86 | 136.79 | 137.32 | 4,336,304 | -0.99(-0.72%) |
Nov 20, 2019 | 139.97 | 140.14 | 137.79 | 138.31 | 3,262,415 | -2.40(-1.70%) |
Nov 19, 2019 | 141.56 | 141.56 | 139.76 | 140.71 | 2,173,517 | +0.12(+0.08%) |
Nov 18, 2019 | 140.80 | 141.13 | 139.46 | 140.59 | 2,868,364 | -1.10(-0.78%) |
Nov 15, 2019 | 141.51 | 142.36 | 141.00 | 141.69 | 3,174,634 | +0.78(+0.56%) |
Nov 14, 2019 | 140.13 | 142.06 | 140.09 | 140.91 | 1,957,701 | +0.31(+0.22%) |
Nov 13, 2019 | 140.24 | 141.29 | 139.80 | 140.60 | 2,220,859 | -0.24(-0.17%) |
Nov 12, 2019 | 140.44 | 141.85 | 140.17 | 140.84 | 2,111,214 | +0.60(+0.43%) |
Nov 11, 2019 | 142.21 | 142.21 | 139.86 | 140.24 | 3,231,850 | -2.51(-1.76%) |
Nov 08, 2019 | 143.92 | 144.16 | 141.88 | 142.74 | 1,959,658 | -1.13(-0.79%) |
Nov 07, 2019 | 144.87 | 145.68 | 143.27 | 143.87 | 4,074,293 | +0.43(+0.30%) |
Nov 06, 2019 | 144.19 | 144.27 | 142.09 | 143.44 | 3,653,343 | -1.05(-0.72%) |
Nov 05, 2019 | 144.27 | 144.65 | 143.25 | 144.49 | 2,795,168 | +0.31(+0.21%) |
Nov 04, 2019 | 141.48 | 144.27 | 141.48 | 144.18 | 5,021,927 | +3.97(+2.83%) |
Nov 01, 2019 | 137.62 | 140.27 | 137.44 | 140.22 | 2,993,042 | +4.20(+3.09%) |
Oct 31, 2019 | 138.92 | 138.96 | 134.83 | 136.01 | 3,218,336 | -2.79(-2.01%) |
Oct 30, 2019 | 138.69 | 138.97 | 137.70 | 138.80 | 2,159,264 | -0.36(-0.26%) |
Oct 29, 2019 | 138.52 | 140.10 | 138.09 | 139.16 | 3,237,809 | -0.21(-0.15%) |
Oct 28, 2019 | 137.24 | 139.91 | 137.01 | 139.37 | 3,806,541 | +2.45(+1.79%) |
Oct 25, 2019 | 133.97 | 138.19 | 133.66 | 136.92 | 3,766,110 | +3.46(+2.59%) |
Oct 24, 2019 | 136.15 | 136.23 | 131.60 | 133.46 | 7,229,066 | -5.66(-4.07%) |
Oct 23, 2019 | 138.01 | 139.12 | 137.31 | 139.12 | 3,296,044 | +1.01(+0.73%) |
Oct 22, 2019 | 137.07 | 139.24 | 136.10 | 138.12 | 2,529,821 | +1.32(+0.96%) |
Oct 21, 2019 | 136.41 | 136.97 | 135.82 | 136.80 | 2,440,142 | +2.34(+1.74%) |
Oct 18, 2019 | 134.84 | 135.42 | 134.36 | 134.46 | 3,267,552 | -0.36(-0.27%) |
Oct 17, 2019 | 134.49 | 136.43 | 134.44 | 134.82 | 2,407,515 | +1.12(+0.84%) |
Oct 16, 2019 | 134.46 | 135.36 | 133.65 | 133.70 | 2,367,765 | -0.66(-0.49%) |
Oct 15, 2019 | 131.37 | 135.22 | 131.37 | 134.36 | 3,764,945 | +2.04(+1.54%) |
Oct 14, 2019 | 130.28 | 133.87 | 129.71 | 132.32 | 3,982,481 | +1.99(+1.52%) |
Oct 11, 2019 | 127.06 | 131.57 | 127.05 | 130.33 | 5,684,767 | +4.77(+3.80%) |
Oct 10, 2019 | 124.44 | 126.21 | 124.37 | 125.56 | 3,883,705 | +1.09(+0.87%) |
Oct 09, 2019 | 125.59 | 125.67 | 124.31 | 124.47 | 4,166,588 | +0.21(+0.17%) |
Oct 08, 2019 | 125.58 | 125.97 | 124.14 | 124.27 | 3,423,083 | -2.29(-1.81%) |
Oct 07, 2019 | 127.78 | 128.07 | 126.56 | 126.56 | 3,059,416 | -1.90(-1.48%) |
Oct 04, 2019 | 127.97 | 128.64 | 127.28 | 128.46 | 3,213,087 | +0.49(+0.38%) |
Oct 03, 2019 | 127.89 | 128.16 | 124.33 | 127.97 | 3,747,708 | -0.35(-0.27%) |
Oct 02, 2019 | 129.48 | 129.61 | 127.47 | 128.31 | 3,695,937 | -2.25(-1.72%) |