Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 153.31 | 154.68 | 153.06 | 154.51 | 760,800 | +1.06(+0.69%) |
Dec 30, 2019 | 154.47 | 154.50 | 152.21 | 153.45 | 897,936 | -0.99(-0.64%) |
Dec 27, 2019 | 154.65 | 155.18 | 154.25 | 154.44 | 873,900 | +0.30(+0.19%) |
Dec 26, 2019 | 155.00 | 155.00 | 153.45 | 154.14 | 1,307,260 | -0.56(-0.36%) |
Dec 24, 2019 | 155.03 | 155.12 | 154.04 | 154.70 | 483,300 | -0.17(-0.11%) |
Dec 23, 2019 | 156.00 | 156.43 | 153.24 | 154.87 | 2,124,739 | -1.08(-0.69%) |
Dec 20, 2019 | 150.86 | 156.08 | 150.00 | 155.95 | 3,610,100 | +6.26(+4.18%) |
Dec 19, 2019 | 147.09 | 149.81 | 146.48 | 149.69 | 1,638,095 | +2.53(+1.72%) |
Dec 18, 2019 | 148.05 | 148.32 | 145.80 | 147.16 | 2,005,418 | -0.83(-0.56%) |
Dec 17, 2019 | 147.05 | 148.09 | 144.90 | 147.99 | 1,482,485 | +1.46(+1.00%) |
Dec 16, 2019 | 145.94 | 147.14 | 145.12 | 146.53 | 1,289,530 | +1.68(+1.16%) |
Dec 13, 2019 | 145.26 | 146.78 | 144.42 | 144.85 | 1,162,800 | -0.44(-0.30%) |
Dec 12, 2019 | 143.47 | 146.04 | 143.05 | 145.29 | 1,121,464 | +1.45(+1.01%) |
Dec 11, 2019 | 146.29 | 146.29 | 143.43 | 143.84 | 1,331,662 | -2.28(-1.56%) |
Dec 10, 2019 | 146.70 | 146.98 | 145.02 | 146.12 | 1,609,474 | -0.28(-0.19%) |
Dec 09, 2019 | 148.23 | 148.94 | 146.28 | 146.40 | 1,412,409 | -2.09(-1.41%) |
Dec 06, 2019 | 146.32 | 148.90 | 145.97 | 148.49 | 1,107,800 | +3.14(+2.16%) |
Dec 05, 2019 | 145.29 | 145.88 | 143.32 | 145.35 | 1,290,281 | +0.21(+0.14%) |
Dec 04, 2019 | 143.90 | 146.16 | 143.80 | 145.14 | 696,952 | +1.80(+1.26%) |
Dec 03, 2019 | 143.74 | 144.77 | 142.69 | 143.34 | 1,336,916 | -0.60(-0.42%) |
Dec 02, 2019 | 145.98 | 146.26 | 143.78 | 143.94 | 1,175,545 | -2.04(-1.40%) |
Nov 29, 2019 | 147.14 | 147.40 | 145.80 | 145.98 | 715,600 | -1.54(-1.04%) |
Nov 27, 2019 | 148.07 | 148.94 | 146.83 | 147.52 | 1,594,900 | -0.44(-0.30%) |
Nov 26, 2019 | 146.06 | 148.37 | 145.71 | 147.96 | 1,622,326 | +1.47(+1.00%) |
Nov 25, 2019 | 144.43 | 146.51 | 143.54 | 146.49 | 1,631,305 | +2.75(+1.91%) |
Nov 22, 2019 | 144.10 | 144.69 | 143.11 | 143.74 | 1,122,300 | +0.26(+0.18%) |
Nov 21, 2019 | 142.51 | 144.36 | 141.81 | 143.48 | 1,072,186 | +1.12(+0.79%) |
Nov 20, 2019 | 142.41 | 143.54 | 141.78 | 142.36 | 1,905,790 | -0.50(-0.35%) |
Nov 19, 2019 | 142.32 | 143.75 | 142.00 | 142.86 | 802,460 | +0.74(+0.52%) |
Nov 18, 2019 | 146.24 | 146.24 | 141.70 | 142.12 | 1,533,916 | -4.38(-2.99%) |
Nov 15, 2019 | 145.53 | 146.59 | 144.64 | 146.50 | 909,200 | +0.80(+0.55%) |
Nov 14, 2019 | 143.75 | 145.91 | 142.94 | 145.70 | 766,841 | +2.13(+1.48%) |
Nov 13, 2019 | 142.28 | 144.06 | 142.18 | 143.57 | 930,833 | +0.63(+0.44%) |
Nov 12, 2019 | 139.90 | 143.39 | 139.90 | 142.94 | 1,340,507 | +2.42(+1.72%) |
Nov 11, 2019 | 136.73 | 140.52 | 136.73 | 140.52 | 1,739,242 | +2.93(+2.13%) |
Nov 08, 2019 | 137.38 | 138.99 | 136.87 | 137.59 | 1,451,300 | -0.25(-0.18%) |
Nov 07, 2019 | 138.58 | 139.27 | 137.14 | 137.84 | 1,643,056 | -0.20(-0.14%) |
Nov 06, 2019 | 139.68 | 140.54 | 136.28 | 138.04 | 2,474,841 | -1.85(-1.32%) |
Nov 05, 2019 | 146.26 | 146.70 | 139.78 | 139.89 | 1,685,180 | -6.61(-4.51%) |
Nov 04, 2019 | 147.76 | 147.76 | 145.64 | 146.50 | 937,454 | -0.24(-0.16%) |
Nov 01, 2019 | 145.76 | 147.58 | 145.10 | 146.74 | 985,600 | +2.32(+1.61%) |
Oct 31, 2019 | 145.72 | 148.03 | 143.43 | 144.42 | 1,091,004 | -1.32(-0.91%) |
Oct 30, 2019 | 147.89 | 147.89 | 139.02 | 145.74 | 3,386,542 | -4.35(-2.90%) |
Oct 29, 2019 | 146.73 | 150.27 | 146.73 | 150.09 | 2,091,206 | +2.34(+1.58%) |
Oct 28, 2019 | 147.45 | 148.80 | 147.37 | 147.75 | 1,070,544 | +0.24(+0.16%) |
Oct 25, 2019 | 144.87 | 148.57 | 143.95 | 147.51 | 1,179,800 | +2.34(+1.61%) |
Oct 24, 2019 | 143.70 | 146.75 | 143.54 | 145.17 | 1,226,236 | +1.69(+1.18%) |
Oct 23, 2019 | 143.14 | 144.09 | 142.70 | 143.48 | 1,198,036 | +0.62(+0.43%) |
Oct 22, 2019 | 143.51 | 145.42 | 142.78 | 142.86 | 1,075,554 | -0.28(-0.20%) |
Oct 21, 2019 | 144.65 | 144.91 | 142.04 | 143.14 | 1,052,910 | -0.35(-0.24%) |
Oct 18, 2019 | 144.00 | 145.05 | 143.00 | 143.49 | 1,517,700 | +0.14(+0.10%) |
Oct 17, 2019 | 145.65 | 146.07 | 142.99 | 143.35 | 1,108,730 | -1.48(-1.02%) |
Oct 16, 2019 | 145.64 | 147.47 | 144.31 | 144.83 | 1,335,681 | -1.73(-1.18%) |
Oct 15, 2019 | 147.21 | 148.69 | 146.23 | 146.56 | 928,236 | +0.20(+0.14%) |
Oct 14, 2019 | 146.28 | 147.93 | 145.85 | 146.36 | 720,703 | +0.38(+0.26%) |
Oct 11, 2019 | 146.73 | 148.97 | 145.90 | 145.98 | 755,200 | +1.09(+0.75%) |
Oct 10, 2019 | 145.50 | 146.80 | 144.47 | 144.89 | 778,565 | -0.69(-0.47%) |
Oct 09, 2019 | 145.95 | 146.63 | 144.88 | 145.58 | 757,853 | +1.05(+0.73%) |
Oct 08, 2019 | 147.00 | 147.00 | 143.47 | 144.53 | 867,535 | -4.17(-2.80%) |
Oct 07, 2019 | 148.41 | 150.12 | 147.72 | 148.70 | 956,440 | -0.60(-0.40%) |
Oct 04, 2019 | 147.79 | 149.91 | 147.65 | 149.30 | 961,300 | +1.78(+1.21%) |
Oct 03, 2019 | 143.21 | 147.57 | 141.70 | 147.52 | 1,894,982 | +4.28(+2.99%) |
Oct 02, 2019 | 143.79 | 144.32 | 140.56 | 143.24 | 1,850,390 | -1.79(-1.23%) |