Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.03 | 150.30 | 148.18 | 148.90 | 1,149,409 | -1.31(-0.87%) |
Dec 30, 2019 | 149.06 | 151.00 | 148.32 | 150.20 | 1,414,634 | +0.67(+0.45%) |
Dec 27, 2019 | 148.42 | 149.63 | 148.19 | 149.53 | 1,020,766 | +1.28(+0.86%) |
Dec 26, 2019 | 149.12 | 149.12 | 147.20 | 148.25 | 1,048,924 | -0.90(-0.60%) |
Dec 24, 2019 | 148.71 | 149.49 | 148.20 | 149.15 | 524,420 | +1.04(+0.70%) |
Dec 23, 2019 | 149.90 | 150.02 | 147.96 | 148.11 | 1,327,078 | -1.48(-0.99%) |
Dec 20, 2019 | 150.67 | 150.94 | 149.34 | 149.59 | 2,824,183 | -0.28(-0.18%) |
Dec 19, 2019 | 148.40 | 149.96 | 147.91 | 149.87 | 2,480,739 | +1.62(+1.09%) |
Dec 18, 2019 | 148.67 | 148.72 | 147.55 | 148.25 | 2,010,870 | +0.12(+0.08%) |
Dec 17, 2019 | 146.41 | 148.57 | 146.17 | 148.13 | 2,256,166 | +2.30(+1.58%) |
Dec 16, 2019 | 147.81 | 148.11 | 145.61 | 145.83 | 2,589,555 | -1.78(-1.20%) |
Dec 13, 2019 | 148.03 | 148.20 | 146.00 | 147.61 | 2,350,360 | -0.91(-0.61%) |
Dec 12, 2019 | 147.16 | 149.19 | 147.13 | 148.51 | 1,985,489 | +1.02(+0.69%) |
Dec 11, 2019 | 147.22 | 147.81 | 146.87 | 147.49 | 2,012,597 | +0.13(+0.09%) |
Dec 10, 2019 | 147.37 | 148.47 | 146.90 | 147.36 | 1,966,880 | -0.43(-0.29%) |
Dec 09, 2019 | 147.25 | 148.47 | 146.24 | 147.79 | 2,598,057 | +0.10(+0.07%) |
Dec 06, 2019 | 148.83 | 149.39 | 146.81 | 147.69 | 3,342,633 | -0.36(-0.25%) |
Dec 05, 2019 | 148.49 | 148.96 | 145.10 | 148.06 | 5,983,725 | +1.48(+1.01%) |
Dec 04, 2019 | 147.61 | 148.66 | 146.22 | 146.57 | 3,782,134 | +0.52(+0.36%) |
Dec 03, 2019 | 146.44 | 147.02 | 145.77 | 146.05 | 5,071,642 | -1.60(-1.09%) |
Dec 02, 2019 | 151.09 | 151.23 | 147.51 | 147.65 | 3,886,035 | -2.56(-1.70%) |
Nov 29, 2019 | 150.81 | 151.11 | 149.95 | 150.21 | 1,158,104 | -1.01(-0.67%) |
Nov 27, 2019 | 151.44 | 151.79 | 150.44 | 151.22 | 1,921,898 | +1.35(+0.90%) |
Nov 26, 2019 | 149.19 | 153.04 | 148.36 | 149.87 | 4,162,343 | -2.79(-1.83%) |
Nov 25, 2019 | 152.63 | 153.70 | 152.46 | 152.66 | 2,778,540 | +0.12(+0.08%) |
Nov 22, 2019 | 154.02 | 154.39 | 152.51 | 152.53 | 1,362,802 | -0.94(-0.62%) |
Nov 21, 2019 | 153.20 | 154.69 | 152.97 | 153.48 | 1,395,793 | -0.16(-0.11%) |
Nov 20, 2019 | 152.56 | 154.74 | 151.99 | 153.64 | 2,068,536 | +2.41(+1.59%) |
Nov 19, 2019 | 151.90 | 152.91 | 150.04 | 151.23 | 1,696,020 | -1.48(-0.97%) |
Nov 18, 2019 | 152.80 | 153.43 | 152.13 | 152.71 | 1,288,796 | -0.15(-0.10%) |
Nov 15, 2019 | 153.08 | 153.08 | 150.82 | 152.87 | 2,131,206 | +0.62(+0.41%) |
Nov 14, 2019 | 151.30 | 153.60 | 150.77 | 152.25 | 1,639,117 | +1.43(+0.95%) |
Nov 13, 2019 | 149.24 | 150.88 | 147.57 | 150.81 | 2,345,258 | +0.97(+0.64%) |
Nov 12, 2019 | 149.83 | 155.15 | 149.39 | 149.85 | 1,439,004 | -0.02(-0.01%) |
Nov 11, 2019 | 150.56 | 150.57 | 148.57 | 149.87 | 1,048,668 | -0.82(-0.54%) |
Nov 08, 2019 | 152.00 | 152.64 | 149.28 | 150.69 | 1,376,840 | -1.31(-0.86%) |
Nov 07, 2019 | 153.06 | 153.78 | 151.60 | 152.00 | 1,269,657 | -0.36(-0.24%) |
Nov 06, 2019 | 152.38 | 153.15 | 151.66 | 152.36 | 1,074,114 | -0.08(-0.05%) |
Nov 05, 2019 | 150.98 | 152.90 | 150.79 | 152.44 | 1,481,486 | +1.41(+0.93%) |
Nov 04, 2019 | 153.19 | 153.41 | 149.59 | 151.02 | 1,777,301 | -1.61(-1.06%) |
Nov 01, 2019 | 154.14 | 154.55 | 152.13 | 152.64 | 1,123,744 | -0.42(-0.27%) |
Oct 31, 2019 | 153.82 | 154.32 | 152.09 | 153.06 | 1,520,781 | -1.23(-0.80%) |
Oct 30, 2019 | 153.05 | 154.69 | 152.75 | 154.29 | 868,075 | +0.96(+0.63%) |
Oct 29, 2019 | 155.01 | 155.54 | 153.25 | 153.32 | 1,134,755 | -1.93(-1.24%) |
Oct 28, 2019 | 155.00 | 155.68 | 153.93 | 155.25 | 1,110,781 | +0.44(+0.28%) |
Oct 25, 2019 | 155.14 | 156.09 | 154.38 | 154.81 | 800,668 | -0.70(-0.45%) |
Oct 24, 2019 | 155.80 | 156.72 | 154.68 | 155.51 | 1,337,937 | -0.07(-0.04%) |
Oct 23, 2019 | 158.55 | 159.40 | 154.80 | 155.58 | 1,584,068 | -2.69(-1.70%) |
Oct 22, 2019 | 157.04 | 159.08 | 156.92 | 158.27 | 1,301,157 | +1.38(+0.88%) |
Oct 21, 2019 | 157.48 | 157.95 | 156.01 | 156.88 | 1,351,707 | -0.06(-0.04%) |
Oct 18, 2019 | 155.71 | 157.48 | 154.97 | 156.94 | 1,843,748 | +1.47(+0.95%) |
Oct 17, 2019 | 155.17 | 156.00 | 154.67 | 155.47 | 1,711,010 | +0.60(+0.39%) |
Oct 16, 2019 | 154.39 | 155.12 | 153.44 | 154.87 | 1,143,117 | +0.16(+0.11%) |
Oct 15, 2019 | 155.40 | 155.84 | 154.21 | 154.71 | 1,227,640 | +0.82(+0.53%) |
Oct 14, 2019 | 155.41 | 155.65 | 153.73 | 153.89 | 1,915,084 | -0.99(-0.64%) |
Oct 11, 2019 | 154.55 | 156.83 | 153.78 | 154.88 | 1,557,339 | +1.65(+1.08%) |
Oct 10, 2019 | 153.14 | 153.46 | 151.64 | 153.23 | 1,809,964 | -0.31(-0.21%) |
Oct 09, 2019 | 152.83 | 154.32 | 152.73 | 153.54 | 1,289,202 | +0.96(+0.63%) |
Oct 08, 2019 | 151.72 | 154.21 | 150.80 | 152.58 | 1,534,104 | -0.16(-0.11%) |
Oct 07, 2019 | 152.71 | 153.77 | 151.14 | 152.74 | 1,766,242 | -0.61(-0.40%) |
Oct 04, 2019 | 149.58 | 153.72 | 149.58 | 153.35 | 2,045,389 | +3.39(+2.26%) |
Oct 03, 2019 | 150.15 | 150.66 | 147.94 | 149.96 | 1,624,214 | -0.20(-0.13%) |
Oct 02, 2019 | 150.25 | 151.09 | 148.72 | 150.16 | 1,740,081 | -1.35(-0.89%) |