Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.75 | 146.88 | 145.62 | 146.74 | 1,892,322 | +0.49(+0.34%) |
Dec 30, 2019 | 147.44 | 148.86 | 146.05 | 146.25 | 2,061,980 | -1.19(-0.81%) |
Dec 27, 2019 | 146.93 | 147.68 | 146.08 | 147.44 | 1,770,775 | +0.56(+0.38%) |
Dec 26, 2019 | 146.77 | 146.94 | 145.98 | 146.88 | 1,725,471 | -0.08(-0.05%) |
Dec 24, 2019 | 148.28 | 148.62 | 146.43 | 146.96 | 1,514,218 | -1.49(-1.00%) |
Dec 23, 2019 | 146.98 | 149.04 | 146.86 | 148.45 | 5,862,441 | +2.58(+1.77%) |
Dec 20, 2019 | 145.39 | 145.95 | 143.23 | 145.87 | 9,033,132 | +2.68(+1.87%) |
Dec 19, 2019 | 141.09 | 143.55 | 140.70 | 143.19 | 3,315,272 | +2.59(+1.85%) |
Dec 18, 2019 | 141.22 | 141.40 | 139.90 | 140.60 | 2,729,561 | -0.75(-0.53%) |
Dec 17, 2019 | 141.69 | 142.89 | 140.75 | 141.34 | 3,213,152 | -0.68(-0.48%) |
Dec 16, 2019 | 140.52 | 142.09 | 139.90 | 142.03 | 3,507,197 | +1.63(+1.16%) |
Dec 13, 2019 | 141.09 | 142.34 | 139.81 | 140.40 | 2,522,294 | +0.19(+0.14%) |
Dec 12, 2019 | 138.68 | 142.11 | 138.34 | 140.21 | 3,453,319 | -0.15(-0.11%) |
Dec 11, 2019 | 140.06 | 140.44 | 139.18 | 140.35 | 2,234,986 | +0.90(+0.64%) |
Dec 10, 2019 | 140.68 | 140.90 | 138.88 | 139.46 | 3,210,529 | -1.81(-1.28%) |
Dec 09, 2019 | 140.90 | 142.45 | 140.40 | 141.26 | 2,474,500 | -1.36(-0.96%) |
Dec 06, 2019 | 139.12 | 143.06 | 139.12 | 142.63 | 4,665,523 | +5.91(+4.32%) |
Dec 05, 2019 | 139.09 | 139.63 | 135.35 | 136.72 | 3,978,605 | -2.30(-1.66%) |
Dec 04, 2019 | 138.43 | 140.46 | 138.08 | 139.02 | 2,572,667 | +1.64(+1.19%) |
Dec 03, 2019 | 137.93 | 138.57 | 136.75 | 137.38 | 3,278,306 | -2.58(-1.84%) |
Dec 02, 2019 | 141.54 | 142.82 | 139.94 | 139.96 | 2,815,906 | -1.25(-0.88%) |
Nov 29, 2019 | 141.76 | 141.88 | 140.79 | 141.21 | 1,133,108 | -0.70(-0.49%) |
Nov 27, 2019 | 141.40 | 142.54 | 141.00 | 141.91 | 1,601,260 | +1.34(+0.95%) |
Nov 26, 2019 | 141.24 | 141.61 | 140.33 | 140.57 | 3,146,228 | -1.03(-0.73%) |
Nov 25, 2019 | 140.13 | 141.69 | 139.63 | 141.60 | 3,320,401 | +2.20(+1.58%) |
Nov 22, 2019 | 137.66 | 139.53 | 137.24 | 139.41 | 3,929,273 | +2.05(+1.49%) |
Nov 21, 2019 | 138.81 | 138.91 | 136.84 | 137.36 | 4,334,914 | -0.99(-0.71%) |
Nov 20, 2019 | 140.02 | 140.19 | 137.84 | 138.35 | 3,261,368 | -2.40(-1.71%) |
Nov 19, 2019 | 141.61 | 141.61 | 139.80 | 140.75 | 2,172,820 | +0.12(+0.08%) |
Nov 18, 2019 | 140.84 | 141.18 | 139.50 | 140.63 | 2,867,444 | -1.11(-0.78%) |
Nov 15, 2019 | 141.56 | 142.41 | 141.05 | 141.74 | 3,173,615 | +0.78(+0.56%) |
Nov 14, 2019 | 140.17 | 142.10 | 140.13 | 140.96 | 1,957,073 | +0.31(+0.22%) |
Nov 13, 2019 | 140.28 | 141.34 | 139.84 | 140.64 | 2,220,147 | -0.24(-0.17%) |
Nov 12, 2019 | 140.49 | 141.90 | 140.21 | 140.88 | 2,110,537 | +0.60(+0.43%) |
Nov 11, 2019 | 142.25 | 142.25 | 139.90 | 140.28 | 3,230,813 | -2.51(-1.76%) |
Nov 08, 2019 | 143.97 | 144.21 | 141.93 | 142.79 | 1,959,029 | -1.13(-0.79%) |
Nov 07, 2019 | 144.91 | 145.72 | 143.31 | 143.92 | 4,072,986 | +0.43(+0.30%) |
Nov 06, 2019 | 144.24 | 144.31 | 142.13 | 143.49 | 3,652,171 | -1.05(-0.72%) |
Nov 05, 2019 | 144.31 | 144.69 | 143.30 | 144.53 | 2,794,272 | +0.31(+0.21%) |
Nov 04, 2019 | 141.53 | 144.31 | 141.53 | 144.23 | 5,020,316 | +3.97(+2.83%) |
Nov 01, 2019 | 137.67 | 140.31 | 137.48 | 140.26 | 2,992,082 | +4.21(+3.09%) |
Oct 31, 2019 | 138.96 | 139.00 | 134.87 | 136.06 | 3,217,303 | -2.79(-2.01%) |
Oct 30, 2019 | 138.73 | 139.01 | 137.74 | 138.84 | 2,158,571 | -0.36(-0.26%) |
Oct 29, 2019 | 138.56 | 140.15 | 138.14 | 139.21 | 3,236,770 | -0.21(-0.15%) |
Oct 28, 2019 | 137.29 | 139.95 | 137.06 | 139.41 | 3,805,320 | +2.45(+1.79%) |
Oct 25, 2019 | 134.01 | 138.24 | 133.70 | 136.97 | 3,764,901 | +3.46(+2.59%) |
Oct 24, 2019 | 136.20 | 136.27 | 131.64 | 133.50 | 7,226,747 | -5.67(-4.07%) |
Oct 23, 2019 | 138.05 | 139.17 | 137.35 | 139.17 | 3,294,987 | +1.01(+0.73%) |
Oct 22, 2019 | 137.11 | 139.29 | 136.15 | 138.16 | 2,529,009 | +1.32(+0.96%) |
Oct 21, 2019 | 136.45 | 137.01 | 135.87 | 136.84 | 2,439,359 | +2.34(+1.74%) |
Oct 18, 2019 | 134.88 | 135.46 | 134.40 | 134.50 | 3,266,504 | -0.36(-0.27%) |
Oct 17, 2019 | 134.53 | 136.47 | 134.48 | 134.86 | 2,406,743 | +1.12(+0.84%) |
Oct 16, 2019 | 134.50 | 135.41 | 133.69 | 133.74 | 2,367,006 | -0.66(-0.49%) |
Oct 15, 2019 | 131.41 | 135.26 | 131.41 | 134.40 | 3,763,737 | +2.04(+1.54%) |
Oct 14, 2019 | 130.33 | 133.91 | 129.75 | 132.36 | 3,981,204 | +1.99(+1.52%) |
Oct 11, 2019 | 127.10 | 131.61 | 127.09 | 130.38 | 5,682,944 | +4.78(+3.80%) |
Oct 10, 2019 | 124.48 | 126.25 | 124.41 | 125.60 | 3,882,459 | +1.09(+0.87%) |
Oct 09, 2019 | 125.63 | 125.71 | 124.35 | 124.51 | 4,165,252 | +0.21(+0.17%) |
Oct 08, 2019 | 125.62 | 126.00 | 124.17 | 124.31 | 3,421,985 | -2.29(-1.81%) |
Oct 07, 2019 | 127.82 | 128.11 | 126.60 | 126.60 | 3,058,435 | -1.90(-1.48%) |
Oct 04, 2019 | 128.01 | 128.69 | 127.33 | 128.50 | 3,212,056 | +0.49(+0.38%) |
Oct 03, 2019 | 127.94 | 128.20 | 124.36 | 128.01 | 3,746,506 | -0.35(-0.27%) |
Oct 02, 2019 | 129.52 | 129.65 | 127.52 | 128.36 | 3,694,751 | -2.25(-1.72%) |