Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.26 | 151.17 | 149.90 | 150.46 | 547,058 | +0.07(+0.05%) |
Dec 30, 2019 | 151.50 | 151.92 | 149.97 | 150.39 | 649,856 | -0.97(-0.64%) |
Dec 27, 2019 | 150.56 | 151.50 | 150.19 | 151.36 | 498,672 | +0.90(+0.60%) |
Dec 26, 2019 | 150.36 | 150.59 | 149.60 | 150.46 | 370,689 | +0.29(+0.20%) |
Dec 24, 2019 | 150.52 | 150.85 | 148.94 | 150.16 | 265,462 | -0.39(-0.26%) |
Dec 23, 2019 | 152.23 | 152.43 | 150.40 | 150.56 | 508,044 | -1.41(-0.93%) |
Dec 20, 2019 | 150.52 | 152.16 | 149.87 | 151.97 | 1,632,576 | +2.02(+1.35%) |
Dec 19, 2019 | 150.84 | 151.80 | 149.85 | 149.95 | 940,447 | -0.87(-0.58%) |
Dec 18, 2019 | 151.05 | 151.50 | 149.04 | 150.82 | 1,076,365 | -0.11(-0.07%) |
Dec 17, 2019 | 149.99 | 150.96 | 149.93 | 150.93 | 1,032,083 | +1.03(+0.69%) |
Dec 16, 2019 | 149.28 | 150.27 | 148.70 | 149.90 | 716,387 | +1.52(+1.02%) |
Dec 13, 2019 | 148.22 | 149.52 | 147.17 | 148.38 | 1,279,341 | -0.41(-0.28%) |
Dec 12, 2019 | 149.84 | 151.51 | 148.72 | 148.79 | 1,244,244 | -1.53(-1.02%) |
Dec 11, 2019 | 148.53 | 150.37 | 147.97 | 150.32 | 922,124 | +2.21(+1.49%) |
Dec 10, 2019 | 148.21 | 148.94 | 147.63 | 148.11 | 743,320 | -0.21(-0.14%) |
Dec 09, 2019 | 148.95 | 149.78 | 147.94 | 148.31 | 1,171,814 | -1.24(-0.83%) |
Dec 06, 2019 | 148.40 | 150.17 | 148.40 | 149.56 | 1,164,522 | +2.24(+1.52%) |
Dec 05, 2019 | 146.69 | 147.48 | 146.33 | 147.31 | 943,068 | +1.12(+0.76%) |
Dec 04, 2019 | 147.00 | 148.80 | 146.19 | 146.20 | 957,315 | -0.27(-0.19%) |
Dec 03, 2019 | 147.13 | 147.19 | 145.28 | 146.47 | 1,077,032 | -2.23(-1.50%) |
Dec 02, 2019 | 149.32 | 150.20 | 148.45 | 148.70 | 873,547 | -0.64(-0.43%) |
Nov 29, 2019 | 150.43 | 150.87 | 149.19 | 149.34 | 442,028 | -2.10(-1.38%) |
Nov 27, 2019 | 151.28 | 152.09 | 149.62 | 151.44 | 1,301,488 | -0.01(-0.01%) |
Nov 26, 2019 | 151.63 | 152.64 | 150.72 | 151.45 | 1,076,630 | +0.54(+0.36%) |
Nov 25, 2019 | 149.35 | 151.19 | 148.99 | 150.91 | 778,071 | +2.05(+1.38%) |
Nov 22, 2019 | 150.06 | 151.43 | 148.47 | 148.86 | 622,779 | -0.92(-0.61%) |
Nov 21, 2019 | 148.46 | 150.43 | 147.42 | 149.78 | 799,585 | +0.85(+0.57%) |
Nov 20, 2019 | 150.49 | 151.15 | 148.34 | 148.93 | 958,169 | -2.12(-1.40%) |
Nov 19, 2019 | 151.97 | 151.97 | 150.10 | 151.05 | 905,492 | -0.49(-0.32%) |
Nov 18, 2019 | 149.89 | 151.54 | 149.27 | 151.54 | 738,699 | +1.10(+0.73%) |
Nov 15, 2019 | 150.44 | 151.47 | 149.82 | 150.44 | 962,338 | +0.21(+0.14%) |
Nov 14, 2019 | 151.20 | 151.29 | 149.21 | 150.23 | 734,313 | -0.88(-0.58%) |
Nov 13, 2019 | 150.93 | 152.06 | 149.35 | 151.12 | 1,078,676 | +1.69(+1.13%) |
Nov 12, 2019 | 149.91 | 153.81 | 148.79 | 149.43 | 646,637 | -0.66(-0.44%) |
Nov 11, 2019 | 149.41 | 150.35 | 148.58 | 150.09 | 600,111 | -0.13(-0.08%) |
Nov 08, 2019 | 150.06 | 151.32 | 149.33 | 150.21 | 653,296 | -0.51(-0.34%) |
Nov 07, 2019 | 149.42 | 152.38 | 148.80 | 150.72 | 1,252,048 | +2.38(+1.61%) |
Nov 06, 2019 | 147.04 | 148.86 | 146.04 | 148.34 | 1,343,219 | +1.61(+1.10%) |
Nov 05, 2019 | 146.57 | 148.44 | 146.06 | 146.74 | 1,339,482 | +0.39(+0.27%) |
Nov 04, 2019 | 144.28 | 146.47 | 143.51 | 146.34 | 1,227,876 | +3.11(+2.17%) |
Nov 01, 2019 | 139.16 | 143.25 | 138.50 | 143.24 | 1,364,052 | +5.30(+3.84%) |
Oct 31, 2019 | 139.24 | 139.47 | 136.49 | 137.94 | 1,107,636 | -1.74(-1.25%) |
Oct 30, 2019 | 140.71 | 141.33 | 138.59 | 139.68 | 866,580 | -1.05(-0.75%) |
Oct 29, 2019 | 140.53 | 141.57 | 140.17 | 140.73 | 1,199,920 | -0.02(-0.01%) |
Oct 28, 2019 | 142.15 | 142.53 | 140.36 | 140.75 | 853,017 | -0.82(-0.58%) |
Oct 25, 2019 | 142.45 | 143.22 | 141.44 | 141.57 | 1,014,287 | -0.99(-0.69%) |
Oct 24, 2019 | 143.34 | 144.62 | 141.14 | 142.56 | 1,230,185 | -0.34(-0.24%) |
Oct 23, 2019 | 141.38 | 143.27 | 140.85 | 142.90 | 1,424,600 | +0.77(+0.54%) |
Oct 22, 2019 | 143.57 | 144.82 | 141.73 | 142.13 | 1,686,502 | -1.61(-1.12%) |
Oct 21, 2019 | 144.28 | 146.22 | 142.91 | 143.74 | 1,720,104 | +1.42(+1.00%) |
Oct 18, 2019 | 138.15 | 142.88 | 137.53 | 142.32 | 3,420,899 | +9.63(+7.26%) |
Oct 17, 2019 | 132.43 | 133.39 | 130.26 | 132.69 | 2,599,389 | +1.11(+0.84%) |
Oct 16, 2019 | 131.28 | 132.33 | 130.81 | 131.58 | 657,985 | +0.11(+0.08%) |
Oct 15, 2019 | 129.84 | 131.61 | 128.87 | 131.47 | 596,334 | +2.14(+1.65%) |
Oct 14, 2019 | 129.93 | 130.53 | 128.82 | 129.33 | 561,567 | -1.47(-1.12%) |
Oct 11, 2019 | 129.97 | 131.67 | 128.49 | 130.80 | 1,414,981 | +2.99(+2.34%) |
Oct 10, 2019 | 126.07 | 128.07 | 125.86 | 127.81 | 625,287 | +1.36(+1.08%) |
Oct 09, 2019 | 125.28 | 126.74 | 124.87 | 126.45 | 491,092 | +2.28(+1.84%) |
Oct 08, 2019 | 123.96 | 125.57 | 123.41 | 124.17 | 858,591 | -1.37(-1.09%) |
Oct 07, 2019 | 124.76 | 126.67 | 124.24 | 125.54 | 661,029 | +0.32(+0.26%) |
Oct 04, 2019 | 124.93 | 125.78 | 124.04 | 125.22 | 855,071 | +0.74(+0.60%) |
Oct 03, 2019 | 123.69 | 124.96 | 122.00 | 124.47 | 557,491 | +0.45(+0.36%) |
Oct 02, 2019 | 125.14 | 125.53 | 122.66 | 124.02 | 853,640 | -2.38(-1.88%) |