Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.30 | 149.04 | 147.44 | 148.05 | 1,213,110 | -0.43(-0.29%) |
Dec 30, 2019 | 149.58 | 149.81 | 147.86 | 148.48 | 839,001 | -0.84(-0.56%) |
Dec 27, 2019 | 149.95 | 149.96 | 149.12 | 149.32 | 644,196 | -0.39(-0.26%) |
Dec 26, 2019 | 148.37 | 149.74 | 148.16 | 149.71 | 706,936 | +1.59(+1.08%) |
Dec 24, 2019 | 147.79 | 148.96 | 147.29 | 148.11 | 683,576 | +0.25(+0.17%) |
Dec 23, 2019 | 147.63 | 148.50 | 147.25 | 147.86 | 883,367 | +0.43(+0.29%) |
Dec 20, 2019 | 147.90 | 148.16 | 145.20 | 147.43 | 2,918,726 | +0.74(+0.51%) |
Dec 19, 2019 | 145.83 | 147.07 | 145.83 | 146.69 | 1,932,949 | +0.48(+0.33%) |
Dec 18, 2019 | 145.59 | 146.37 | 145.06 | 146.21 | 1,229,104 | +0.63(+0.43%) |
Dec 17, 2019 | 144.56 | 145.97 | 144.39 | 145.58 | 1,280,283 | +0.99(+0.68%) |
Dec 16, 2019 | 144.30 | 145.62 | 143.77 | 144.59 | 1,333,404 | +1.70(+1.19%) |
Dec 13, 2019 | 141.81 | 143.18 | 141.09 | 142.89 | 1,652,223 | +1.04(+0.73%) |
Dec 12, 2019 | 139.45 | 142.34 | 139.15 | 141.86 | 1,506,274 | +2.30(+1.65%) |
Dec 11, 2019 | 138.12 | 140.05 | 137.65 | 139.56 | 1,461,470 | +2.13(+1.55%) |
Dec 10, 2019 | 137.94 | 138.73 | 137.07 | 137.43 | 1,192,798 | -0.76(-0.55%) |
Dec 09, 2019 | 139.04 | 139.36 | 138.16 | 138.19 | 843,910 | -0.92(-0.66%) |
Dec 06, 2019 | 138.15 | 139.53 | 137.85 | 139.11 | 1,379,938 | +1.95(+1.42%) |
Dec 05, 2019 | 136.84 | 137.36 | 136.39 | 137.16 | 1,014,246 | +1.02(+0.75%) |
Dec 04, 2019 | 135.37 | 136.71 | 135.29 | 136.15 | 1,176,055 | +0.68(+0.50%) |
Dec 03, 2019 | 135.80 | 136.03 | 134.68 | 135.46 | 1,166,539 | -1.83(-1.33%) |
Dec 02, 2019 | 137.54 | 137.66 | 136.75 | 137.29 | 1,434,175 | +0.07(+0.05%) |
Nov 29, 2019 | 137.62 | 138.58 | 136.93 | 137.22 | 768,780 | -0.96(-0.69%) |
Nov 27, 2019 | 137.05 | 138.58 | 136.97 | 138.18 | 1,393,337 | +3.44(+2.55%) |
Nov 26, 2019 | 135.06 | 137.16 | 134.27 | 134.74 | 1,808,040 | -0.16(-0.12%) |
Nov 25, 2019 | 133.94 | 135.41 | 133.55 | 134.90 | 1,455,037 | +1.69(+1.27%) |
Nov 22, 2019 | 130.62 | 133.47 | 129.87 | 133.21 | 1,334,318 | +3.20(+2.46%) |
Nov 21, 2019 | 130.18 | 130.54 | 128.41 | 130.01 | 1,020,113 | +0.26(+0.20%) |
Nov 20, 2019 | 130.87 | 131.57 | 128.33 | 129.74 | 1,440,758 | -2.23(-1.69%) |
Nov 19, 2019 | 132.61 | 132.81 | 131.74 | 131.97 | 1,018,981 | -0.20(-0.16%) |
Nov 18, 2019 | 131.68 | 132.79 | 131.54 | 132.18 | 1,610,223 | +0.16(+0.12%) |
Nov 15, 2019 | 131.43 | 132.45 | 130.71 | 132.02 | 1,407,530 | +0.94(+0.72%) |
Nov 14, 2019 | 129.98 | 131.29 | 129.51 | 131.08 | 1,271,010 | +0.88(+0.67%) |
Nov 13, 2019 | 128.82 | 130.40 | 128.12 | 130.20 | 1,340,552 | +1.09(+0.85%) |
Nov 12, 2019 | 128.75 | 130.78 | 128.60 | 129.11 | 1,401,311 | +0.76(+0.59%) |
Nov 11, 2019 | 128.84 | 129.01 | 127.45 | 128.35 | 1,316,660 | -1.41(-1.09%) |
Nov 08, 2019 | 129.41 | 129.96 | 128.57 | 129.76 | 1,047,333 | +0.14(+0.10%) |
Nov 07, 2019 | 129.13 | 130.68 | 128.63 | 129.63 | 1,695,662 | +0.47(+0.36%) |
Nov 06, 2019 | 129.98 | 130.32 | 128.34 | 129.16 | 1,722,651 | -1.08(-0.83%) |
Nov 05, 2019 | 124.71 | 130.85 | 124.45 | 130.24 | 3,672,541 | +3.44(+2.71%) |
Nov 04, 2019 | 125.53 | 127.19 | 124.18 | 126.80 | 2,283,940 | +2.03(+1.62%) |
Nov 01, 2019 | 124.93 | 125.79 | 123.66 | 124.77 | 1,676,575 | +1.49(+1.21%) |
Oct 31, 2019 | 122.71 | 123.57 | 121.50 | 123.28 | 1,539,767 | +0.11(+0.09%) |
Oct 30, 2019 | 123.11 | 123.68 | 121.49 | 123.18 | 956,369 | -0.09(-0.07%) |
Oct 29, 2019 | 123.50 | 123.89 | 122.30 | 123.26 | 1,261,599 | -0.07(-0.06%) |
Oct 28, 2019 | 122.78 | 123.48 | 121.91 | 123.33 | 1,044,062 | +0.41(+0.33%) |
Oct 25, 2019 | 120.58 | 123.45 | 120.58 | 122.92 | 1,400,653 | +1.83(+1.51%) |
Oct 24, 2019 | 120.73 | 121.43 | 119.69 | 121.09 | 1,393,086 | +0.79(+0.66%) |
Oct 23, 2019 | 118.33 | 120.48 | 117.90 | 120.30 | 1,489,184 | +1.40(+1.18%) |
Oct 22, 2019 | 119.45 | 119.83 | 118.70 | 118.90 | 1,780,789 | -0.92(-0.77%) |
Oct 21, 2019 | 119.10 | 120.22 | 118.76 | 119.83 | 1,886,516 | +1.90(+1.61%) |
Oct 18, 2019 | 117.29 | 118.27 | 115.89 | 117.93 | 1,475,587 | +0.47(+0.40%) |
Oct 17, 2019 | 117.69 | 118.59 | 117.24 | 117.46 | 1,011,857 | -0.51(-0.43%) |
Oct 16, 2019 | 118.05 | 118.56 | 117.23 | 117.96 | 1,127,455 | -0.02(-0.02%) |
Oct 15, 2019 | 117.22 | 118.57 | 117.19 | 117.98 | 981,763 | +0.98(+0.84%) |
Oct 14, 2019 | 117.67 | 118.08 | 116.29 | 117.00 | 1,093,378 | -1.05(-0.89%) |
Oct 11, 2019 | 116.64 | 119.15 | 115.96 | 118.05 | 1,879,718 | +2.91(+2.53%) |
Oct 10, 2019 | 115.51 | 116.75 | 114.63 | 115.14 | 1,751,531 | -0.29(-0.25%) |
Oct 09, 2019 | 115.53 | 115.99 | 114.22 | 115.43 | 1,497,247 | +0.80(+0.70%) |
Oct 08, 2019 | 115.15 | 115.86 | 113.83 | 114.63 | 1,766,803 | -1.49(-1.28%) |
Oct 07, 2019 | 116.98 | 117.59 | 115.81 | 116.12 | 1,777,602 | -1.62(-1.37%) |
Oct 04, 2019 | 116.86 | 117.90 | 116.51 | 117.74 | 1,964,404 | +1.79(+1.55%) |
Oct 03, 2019 | 117.19 | 117.56 | 115.47 | 115.95 | 2,432,102 | -1.28(-1.09%) |
Oct 02, 2019 | 119.14 | 119.14 | 116.51 | 117.22 | 2,001,666 | -2.99(-2.49%) |