Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 146.58 | 147.65 | 146.09 | 146.94 | 900,804 | +0.06(+0.04%) |
Dec 30, 2019 | 147.52 | 147.52 | 146.31 | 146.87 | 681,993 | -0.20(-0.14%) |
Dec 27, 2019 | 146.86 | 147.52 | 146.16 | 147.08 | 487,512 | +0.21(+0.15%) |
Dec 26, 2019 | 146.75 | 147.06 | 145.73 | 146.86 | 854,088 | +0.50(+0.35%) |
Dec 24, 2019 | 147.80 | 147.93 | 146.26 | 146.36 | 187,131 | -1.41(-0.95%) |
Dec 23, 2019 | 147.31 | 148.17 | 147.03 | 147.77 | 602,582 | +0.92(+0.63%) |
Dec 20, 2019 | 146.67 | 148.41 | 145.97 | 146.85 | 1,773,071 | -0.20(-0.14%) |
Dec 19, 2019 | 146.59 | 147.35 | 145.14 | 147.05 | 1,089,790 | +0.67(+0.46%) |
Dec 18, 2019 | 146.65 | 147.05 | 144.13 | 146.38 | 1,374,684 | +0.09(+0.06%) |
Dec 17, 2019 | 145.82 | 146.87 | 145.30 | 146.29 | 909,113 | +0.85(+0.59%) |
Dec 16, 2019 | 147.25 | 147.49 | 145.29 | 145.44 | 1,285,349 | -0.43(-0.30%) |
Dec 13, 2019 | 147.61 | 150.30 | 145.17 | 145.87 | 2,321,269 | -2.85(-1.92%) |
Dec 12, 2019 | 141.85 | 149.30 | 140.32 | 148.73 | 3,237,336 | +7.24(+5.12%) |
Dec 11, 2019 | 140.20 | 141.84 | 139.73 | 141.48 | 1,296,519 | +2.07(+1.48%) |
Dec 10, 2019 | 140.58 | 140.59 | 138.42 | 139.42 | 882,750 | -1.18(-0.84%) |
Dec 09, 2019 | 138.86 | 141.10 | 138.86 | 140.60 | 555,629 | -0.25(-0.18%) |
Dec 06, 2019 | 140.28 | 141.40 | 140.26 | 140.84 | 1,148,959 | +1.31(+0.94%) |
Dec 05, 2019 | 136.60 | 139.63 | 136.07 | 139.53 | 1,371,157 | +3.64(+2.68%) |
Dec 04, 2019 | 136.14 | 137.82 | 135.84 | 135.89 | 983,066 | +1.31(+0.97%) |
Dec 03, 2019 | 133.81 | 134.91 | 132.29 | 134.58 | 1,405,401 | -1.31(-0.97%) |
Dec 02, 2019 | 139.85 | 139.88 | 135.77 | 135.89 | 1,463,086 | -3.95(-2.83%) |
Nov 29, 2019 | 140.26 | 140.27 | 139.34 | 139.84 | 651,069 | -0.94(-0.67%) |
Nov 27, 2019 | 140.48 | 141.10 | 139.42 | 140.78 | 1,417,306 | +0.58(+0.41%) |
Nov 26, 2019 | 141.21 | 141.21 | 139.51 | 140.20 | 2,011,025 | -0.40(-0.29%) |
Nov 25, 2019 | 139.50 | 140.91 | 139.15 | 140.60 | 1,322,195 | +1.78(+1.28%) |
Nov 22, 2019 | 137.41 | 138.88 | 136.50 | 138.83 | 1,209,711 | +1.93(+1.41%) |
Nov 21, 2019 | 135.78 | 137.27 | 135.62 | 136.90 | 870,799 | +1.25(+0.92%) |
Nov 20, 2019 | 137.37 | 137.76 | 134.60 | 135.64 | 1,131,575 | -2.44(-1.76%) |
Nov 19, 2019 | 138.46 | 138.56 | 136.69 | 138.08 | 746,017 | +0.28(+0.20%) |
Nov 18, 2019 | 138.30 | 138.76 | 137.33 | 137.80 | 601,438 | -1.34(-0.96%) |
Nov 15, 2019 | 139.13 | 139.31 | 138.14 | 139.14 | 1,145,815 | +1.34(+0.97%) |
Nov 14, 2019 | 139.16 | 139.25 | 137.05 | 137.80 | 1,005,176 | +0.65(+0.47%) |
Nov 13, 2019 | 137.64 | 138.84 | 136.47 | 137.15 | 892,489 | -1.98(-1.42%) |
Nov 12, 2019 | 139.24 | 140.47 | 138.77 | 139.13 | 934,656 | -0.28(-0.20%) |
Nov 11, 2019 | 137.70 | 139.47 | 137.67 | 139.41 | 809,492 | +0.09(+0.06%) |
Nov 08, 2019 | 140.72 | 140.75 | 138.91 | 139.32 | 1,981,556 | -1.42(-1.01%) |
Nov 07, 2019 | 140.92 | 143.13 | 139.16 | 140.75 | 2,252,681 | +0.19(+0.13%) |
Nov 06, 2019 | 141.23 | 141.23 | 138.78 | 140.56 | 818,631 | -0.67(-0.47%) |
Nov 05, 2019 | 140.17 | 141.86 | 139.76 | 141.23 | 1,710,840 | +1.52(+1.09%) |
Nov 04, 2019 | 138.35 | 139.76 | 137.27 | 139.71 | 934,738 | +2.11(+1.53%) |
Nov 01, 2019 | 135.21 | 137.61 | 134.04 | 137.60 | 1,020,743 | +4.03(+3.01%) |
Oct 31, 2019 | 135.04 | 135.46 | 132.25 | 133.58 | 1,046,196 | -1.88(-1.39%) |
Oct 30, 2019 | 135.69 | 135.90 | 133.53 | 135.46 | 688,387 | -0.56(-0.42%) |
Oct 29, 2019 | 133.60 | 136.34 | 133.60 | 136.02 | 978,035 | +1.78(+1.32%) |
Oct 28, 2019 | 133.59 | 135.48 | 132.38 | 134.25 | 1,424,502 | +0.65(+0.49%) |
Oct 25, 2019 | 128.70 | 134.61 | 128.42 | 133.59 | 1,112,055 | +4.34(+3.36%) |
Oct 24, 2019 | 132.45 | 133.48 | 128.83 | 129.25 | 1,957,057 | -6.36(-4.69%) |
Oct 23, 2019 | 133.65 | 135.83 | 133.12 | 135.61 | 1,956,485 | +2.00(+1.50%) |
Oct 22, 2019 | 132.69 | 134.57 | 131.40 | 133.60 | 1,126,498 | +0.49(+0.37%) |
Oct 21, 2019 | 133.07 | 134.04 | 132.11 | 133.11 | 891,692 | +0.80(+0.61%) |
Oct 18, 2019 | 130.81 | 133.17 | 130.56 | 132.31 | 1,175,384 | +0.99(+0.75%) |
Oct 17, 2019 | 131.17 | 132.82 | 130.51 | 131.32 | 930,862 | +1.22(+0.94%) |
Oct 16, 2019 | 131.13 | 131.85 | 129.91 | 130.10 | 960,138 | -1.19(-0.91%) |
Oct 15, 2019 | 129.75 | 132.74 | 129.16 | 131.29 | 785,156 | +1.24(+0.96%) |
Oct 14, 2019 | 129.26 | 130.89 | 128.84 | 130.05 | 1,095,763 | +0.53(+0.41%) |
Oct 11, 2019 | 126.19 | 131.03 | 126.16 | 129.52 | 1,744,440 | +5.56(+4.49%) |
Oct 10, 2019 | 122.42 | 124.46 | 121.90 | 123.96 | 917,755 | +2.17(+1.78%) |
Oct 09, 2019 | 120.92 | 122.42 | 119.99 | 121.78 | 843,045 | +2.54(+2.13%) |
Oct 08, 2019 | 120.90 | 121.00 | 118.86 | 119.24 | 1,308,079 | -3.30(-2.69%) |
Oct 07, 2019 | 124.01 | 124.73 | 122.54 | 122.54 | 1,097,881 | -1.89(-1.52%) |
Oct 04, 2019 | 121.79 | 124.57 | 120.88 | 124.43 | 984,490 | +2.99(+2.46%) |
Oct 03, 2019 | 120.12 | 121.48 | 117.92 | 121.44 | 782,728 | +1.13(+0.94%) |
Oct 02, 2019 | 121.39 | 121.59 | 118.69 | 120.31 | 1,145,815 | -2.67(-2.17%) |