Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 149.12 | 150.21 | 147.55 | 149.55 | 769,200 | -0.26(-0.17%) |
Dec 30, 2019 | 153.18 | 153.49 | 149.67 | 149.81 | 1,038,115 | -3.36(-2.19%) |
Dec 27, 2019 | 152.62 | 154.00 | 152.51 | 153.17 | 920,800 | +0.65(+0.43%) |
Dec 26, 2019 | 151.89 | 153.18 | 151.05 | 152.52 | 752,651 | +0.70(+0.46%) |
Dec 24, 2019 | 150.63 | 153.01 | 150.02 | 151.82 | 1,007,900 | +1.40(+0.93%) |
Dec 23, 2019 | 150.40 | 152.00 | 149.78 | 150.42 | 939,167 | +0.11(+0.07%) |
Dec 20, 2019 | 150.73 | 150.73 | 148.81 | 150.31 | 828,300 | +0.63(+0.42%) |
Dec 19, 2019 | 150.65 | 150.75 | 148.75 | 149.68 | 1,025,677 | -1.19(-0.79%) |
Dec 18, 2019 | 152.76 | 153.20 | 150.44 | 150.87 | 1,561,782 | -0.66(-0.44%) |
Dec 17, 2019 | 150.95 | 152.70 | 150.23 | 151.53 | 1,431,822 | +0.75(+0.50%) |
Dec 16, 2019 | 148.45 | 151.40 | 148.01 | 150.78 | 1,223,803 | +3.58(+2.43%) |
Dec 13, 2019 | 146.51 | 148.36 | 146.09 | 147.20 | 703,200 | -0.03(-0.02%) |
Dec 12, 2019 | 146.97 | 148.68 | 145.70 | 147.23 | 592,992 | +0.10(+0.07%) |
Dec 11, 2019 | 144.96 | 147.35 | 141.97 | 147.13 | 767,368 | +1.16(+0.79%) |
Dec 10, 2019 | 145.86 | 147.92 | 145.00 | 145.97 | 1,450,257 | -0.34(-0.23%) |
Dec 09, 2019 | 147.78 | 148.89 | 146.08 | 146.31 | 1,373,713 | -1.78(-1.20%) |
Dec 06, 2019 | 147.59 | 148.18 | 146.34 | 148.09 | 724,200 | +1.51(+1.03%) |
Dec 05, 2019 | 146.00 | 146.90 | 144.55 | 146.58 | 791,607 | +1.63(+1.12%) |
Dec 04, 2019 | 145.02 | 148.36 | 144.09 | 144.95 | 1,506,042 | +0.97(+0.67%) |
Dec 03, 2019 | 140.26 | 144.15 | 140.01 | 143.98 | 774,630 | +1.45(+1.02%) |
Dec 02, 2019 | 143.08 | 143.47 | 141.48 | 142.53 | 1,253,955 | -0.02(-0.01%) |
Nov 29, 2019 | 142.00 | 143.23 | 141.59 | 142.55 | 394,400 | -0.38(-0.27%) |
Nov 27, 2019 | 143.08 | 144.70 | 142.84 | 142.93 | 1,006,500 | -0.90(-0.63%) |
Nov 26, 2019 | 141.87 | 144.00 | 141.65 | 143.83 | 973,498 | +1.96(+1.38%) |
Nov 25, 2019 | 139.08 | 142.71 | 138.34 | 141.87 | 1,239,128 | +0.98(+0.70%) |
Nov 22, 2019 | 140.08 | 141.89 | 139.35 | 140.89 | 1,575,800 | +1.83(+1.32%) |
Nov 21, 2019 | 138.36 | 139.40 | 137.19 | 139.06 | 1,583,335 | +1.03(+0.75%) |
Nov 20, 2019 | 136.83 | 138.53 | 135.25 | 138.03 | 1,820,899 | +1.06(+0.77%) |
Nov 19, 2019 | 140.50 | 140.50 | 136.25 | 136.97 | 2,119,351 | -3.29(-2.35%) |
Nov 18, 2019 | 144.74 | 144.89 | 139.51 | 140.26 | 2,305,354 | -7.25(-4.91%) |
Nov 15, 2019 | 148.67 | 148.82 | 146.71 | 147.51 | 885,600 | -1.25(-0.84%) |
Nov 14, 2019 | 147.40 | 149.01 | 146.63 | 148.76 | 1,417,666 | +1.98(+1.35%) |
Nov 13, 2019 | 145.49 | 147.79 | 143.01 | 146.78 | 1,071,614 | +0.39(+0.27%) |
Nov 12, 2019 | 144.20 | 147.44 | 142.44 | 146.39 | 2,002,423 | -0.24(-0.16%) |
Nov 11, 2019 | 146.63 | 149.40 | 145.62 | 146.63 | 1,477,276 | -1.22(-0.83%) |
Nov 08, 2019 | 147.90 | 149.33 | 146.01 | 147.85 | 902,800 | -0.32(-0.22%) |
Nov 07, 2019 | 148.65 | 149.74 | 146.26 | 148.17 | 961,579 | -0.31(-0.21%) |
Nov 06, 2019 | 150.00 | 150.00 | 145.79 | 148.48 | 1,363,055 | -1.89(-1.26%) |
Nov 05, 2019 | 151.67 | 153.31 | 150.00 | 150.37 | 2,551,441 | -3.78(-2.45%) |
Nov 04, 2019 | 148.68 | 154.31 | 148.04 | 154.15 | 3,854,966 | +7.23(+4.92%) |
Nov 01, 2019 | 145.00 | 147.11 | 143.04 | 146.92 | 1,851,200 | +2.62(+1.82%) |
Oct 31, 2019 | 141.80 | 144.62 | 138.89 | 144.30 | 1,943,864 | +3.85(+2.74%) |
Oct 30, 2019 | 135.86 | 140.90 | 135.46 | 140.45 | 1,659,611 | +4.46(+3.28%) |
Oct 29, 2019 | 137.87 | 137.91 | 134.09 | 135.99 | 2,570,003 | -4.21(-3.00%) |
Oct 28, 2019 | 131.11 | 143.15 | 129.34 | 140.20 | 10,797,312 | +19.51(+16.17%) |
Oct 25, 2019 | 119.53 | 122.00 | 118.32 | 120.69 | 2,320,600 | +1.86(+1.57%) |
Oct 24, 2019 | 119.21 | 119.42 | 117.02 | 118.83 | 868,689 | +0.60(+0.51%) |
Oct 23, 2019 | 118.33 | 119.30 | 117.20 | 118.23 | 720,721 | +0.22(+0.19%) |
Oct 22, 2019 | 119.63 | 119.95 | 117.11 | 118.01 | 1,128,300 | -0.99(-0.83%) |
Oct 21, 2019 | 115.73 | 120.06 | 115.48 | 119.00 | 1,160,780 | +3.67(+3.18%) |
Oct 18, 2019 | 117.91 | 117.97 | 114.26 | 115.33 | 802,500 | -2.50(-2.12%) |
Oct 17, 2019 | 117.03 | 119.11 | 116.81 | 117.83 | 1,133,989 | +1.27(+1.09%) |
Oct 16, 2019 | 118.02 | 118.71 | 115.63 | 116.56 | 1,064,856 | -2.03(-1.71%) |
Oct 15, 2019 | 115.63 | 119.10 | 114.99 | 118.59 | 1,515,966 | +3.42(+2.97%) |
Oct 14, 2019 | 115.18 | 116.27 | 113.72 | 115.17 | 599,188 | -0.32(-0.28%) |
Oct 11, 2019 | 115.00 | 118.11 | 114.83 | 115.49 | 1,360,100 | +2.97(+2.64%) |
Oct 10, 2019 | 114.09 | 115.00 | 112.03 | 112.52 | 769,332 | -1.72(-1.51%) |
Oct 09, 2019 | 115.61 | 116.33 | 113.85 | 114.24 | 935,390 | -0.84(-0.73%) |
Oct 08, 2019 | 115.00 | 116.21 | 113.97 | 115.08 | 1,252,187 | -0.78(-0.67%) |
Oct 07, 2019 | 116.50 | 117.72 | 115.29 | 115.86 | 1,138,612 | -0.56(-0.48%) |
Oct 04, 2019 | 116.10 | 117.17 | 113.89 | 116.42 | 2,046,400 | +1.60(+1.39%) |
Oct 03, 2019 | 114.00 | 115.17 | 110.57 | 114.82 | 1,373,563 | +0.92(+0.81%) |
Oct 02, 2019 | 113.22 | 115.00 | 112.38 | 113.90 | 2,055,158 | +1.38(+1.23%) |