Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 149.64 | 150.82 | 149.64 | 150.50 | 223,870 | +0.50(+0.33%) |
Dec 30, 2019 | 150.59 | 150.68 | 149.15 | 150.01 | 198,686 | -0.32(-0.21%) |
Dec 27, 2019 | 151.08 | 151.49 | 150.08 | 150.33 | 132,251 | -0.52(-0.34%) |
Dec 26, 2019 | 150.60 | 150.88 | 148.85 | 150.84 | 197,493 | +0.76(+0.51%) |
Dec 24, 2019 | 150.71 | 150.71 | 149.89 | 150.08 | 61,792 | -0.80(-0.53%) |
Dec 23, 2019 | 151.36 | 151.36 | 150.22 | 150.88 | 232,042 | +0.12(+0.08%) |
Dec 20, 2019 | 150.05 | 151.15 | 148.95 | 150.75 | 604,980 | +1.72(+1.15%) |
Dec 19, 2019 | 152.29 | 152.29 | 148.53 | 149.04 | 633,895 | -3.44(-2.25%) |
Dec 18, 2019 | 152.76 | 153.10 | 151.97 | 152.48 | 508,256 | -0.20(-0.13%) |
Dec 17, 2019 | 152.09 | 153.36 | 151.39 | 152.68 | 490,147 | +0.63(+0.41%) |
Dec 16, 2019 | 152.81 | 153.20 | 151.28 | 152.05 | 385,897 | +0.67(+0.45%) |
Dec 13, 2019 | 151.45 | 152.44 | 149.84 | 151.38 | 729,465 | -0.03(-0.02%) |
Dec 12, 2019 | 148.78 | 151.75 | 148.26 | 151.41 | 435,931 | +2.43(+1.63%) |
Dec 11, 2019 | 147.63 | 149.31 | 147.26 | 148.98 | 347,702 | +2.24(+1.53%) |
Dec 10, 2019 | 147.07 | 148.03 | 145.85 | 146.74 | 591,212 | -0.51(-0.35%) |
Dec 09, 2019 | 146.17 | 147.31 | 145.60 | 147.25 | 382,757 | +0.68(+0.47%) |
Dec 06, 2019 | 145.17 | 146.61 | 144.18 | 146.57 | 408,122 | +2.47(+1.71%) |
Dec 05, 2019 | 142.04 | 144.17 | 141.95 | 144.10 | 495,675 | +2.68(+1.90%) |
Dec 04, 2019 | 139.52 | 142.14 | 139.52 | 141.42 | 619,588 | +2.31(+1.66%) |
Dec 03, 2019 | 138.59 | 139.24 | 137.32 | 139.11 | 474,527 | -1.12(-0.80%) |
Dec 02, 2019 | 143.03 | 143.44 | 140.18 | 140.22 | 371,031 | -2.34(-1.64%) |
Nov 29, 2019 | 143.74 | 143.85 | 142.28 | 142.56 | 145,195 | -1.71(-1.18%) |
Nov 27, 2019 | 144.31 | 144.75 | 143.51 | 144.27 | 299,845 | -0.46(-0.32%) |
Nov 26, 2019 | 144.84 | 145.02 | 143.78 | 144.73 | 354,233 | +0.39(+0.27%) |
Nov 25, 2019 | 141.79 | 145.28 | 141.34 | 144.34 | 1,908,660 | +3.17(+2.25%) |
Nov 22, 2019 | 140.79 | 141.59 | 140.08 | 141.17 | 359,498 | +0.81(+0.58%) |
Nov 21, 2019 | 140.92 | 141.95 | 140.21 | 140.36 | 348,613 | -0.63(-0.45%) |
Nov 20, 2019 | 143.04 | 143.44 | 140.93 | 140.99 | 478,909 | -2.42(-1.68%) |
Nov 19, 2019 | 143.89 | 143.89 | 142.55 | 143.41 | 318,270 | +0.39(+0.27%) |
Nov 18, 2019 | 143.87 | 144.74 | 142.61 | 143.01 | 385,878 | -1.43(-0.99%) |
Nov 15, 2019 | 145.48 | 145.99 | 144.05 | 144.44 | 346,387 | -0.77(-0.53%) |
Nov 14, 2019 | 144.82 | 145.84 | 143.79 | 145.21 | 541,605 | +0.20(+0.14%) |
Nov 13, 2019 | 147.81 | 148.76 | 144.98 | 145.01 | 361,997 | -4.09(-2.74%) |
Nov 12, 2019 | 148.69 | 149.57 | 147.64 | 149.10 | 317,354 | +0.87(+0.59%) |
Nov 11, 2019 | 146.06 | 148.24 | 146.06 | 148.22 | 189,675 | +0.89(+0.60%) |
Nov 08, 2019 | 147.36 | 148.25 | 146.06 | 147.33 | 564,055 | -0.03(-0.02%) |
Nov 07, 2019 | 148.27 | 148.64 | 146.93 | 147.36 | 367,713 | +0.14(+0.10%) |
Nov 06, 2019 | 147.77 | 147.77 | 145.69 | 147.22 | 707,905 | -1.11(-0.75%) |
Nov 05, 2019 | 148.40 | 149.03 | 146.93 | 148.33 | 508,679 | -0.39(-0.26%) |
Nov 04, 2019 | 148.65 | 149.09 | 147.46 | 148.72 | 827,306 | +1.45(+0.98%) |
Nov 01, 2019 | 144.99 | 147.27 | 143.89 | 147.27 | 375,961 | +3.71(+2.58%) |
Oct 31, 2019 | 144.86 | 145.52 | 142.83 | 143.56 | 420,902 | -1.94(-1.33%) |
Oct 30, 2019 | 145.92 | 145.92 | 143.86 | 145.50 | 338,546 | -0.73(-0.50%) |
Oct 29, 2019 | 145.80 | 147.56 | 145.53 | 146.24 | 362,395 | -0.56(-0.38%) |
Oct 28, 2019 | 147.81 | 148.27 | 146.48 | 146.79 | 280,568 | -0.27(-0.19%) |
Oct 25, 2019 | 146.06 | 147.82 | 146.06 | 147.07 | 371,315 | +0.96(+0.66%) |
Oct 24, 2019 | 146.17 | 146.56 | 144.60 | 146.10 | 509,267 | +0.55(+0.38%) |
Oct 23, 2019 | 143.35 | 145.69 | 142.98 | 145.56 | 450,780 | +2.02(+1.41%) |
Oct 22, 2019 | 140.76 | 144.29 | 140.05 | 143.54 | 403,217 | +2.90(+2.06%) |
Oct 21, 2019 | 140.09 | 142.09 | 140.09 | 140.64 | 548,169 | +1.62(+1.17%) |
Oct 18, 2019 | 136.63 | 139.44 | 136.33 | 139.02 | 556,123 | +1.64(+1.19%) |
Oct 17, 2019 | 139.41 | 143.32 | 134.89 | 137.38 | 961,806 | -2.09(-1.50%) |
Oct 16, 2019 | 139.48 | 141.36 | 138.93 | 139.47 | 602,280 | -0.24(-0.17%) |
Oct 15, 2019 | 138.98 | 140.76 | 138.66 | 139.71 | 565,651 | +0.31(+0.22%) |
Oct 14, 2019 | 137.36 | 139.44 | 136.83 | 139.40 | 290,437 | +1.31(+0.95%) |
Oct 11, 2019 | 137.18 | 140.78 | 136.93 | 138.08 | 275,682 | +2.92(+2.16%) |
Oct 10, 2019 | 134.61 | 135.79 | 134.23 | 135.16 | 396,728 | +1.16(+0.86%) |
Oct 09, 2019 | 135.42 | 135.42 | 133.82 | 134.00 | 437,568 | -0.04(-0.03%) |
Oct 08, 2019 | 135.03 | 135.61 | 133.89 | 134.05 | 359,700 | -2.28(-1.68%) |
Oct 07, 2019 | 136.43 | 137.24 | 135.25 | 136.33 | 453,184 | -0.86(-0.62%) |
Oct 04, 2019 | 134.92 | 137.29 | 134.25 | 137.19 | 272,283 | +2.95(+2.20%) |
Oct 03, 2019 | 134.01 | 134.95 | 132.39 | 134.24 | 450,606 | -0.60(-0.44%) |
Oct 02, 2019 | 135.59 | 136.63 | 133.87 | 134.84 | 693,769 | -1.76(-1.29%) |