Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.76 | 156.19 | 149.51 | 155.84 | 154,396 | +2.67(+1.74%) |
Dec 30, 2019 | 157.17 | 157.26 | 152.54 | 153.16 | 170,155 | -1.34(-0.86%) |
Dec 27, 2019 | 158.78 | 158.78 | 154.40 | 154.50 | 146,244 | -2.32(-1.48%) |
Dec 26, 2019 | 158.42 | 160.47 | 156.10 | 156.82 | 143,290 | -0.18(-0.11%) |
Dec 24, 2019 | 158.06 | 158.86 | 156.01 | 157.00 | 64,143 | +0.00(+0.00%) |
Dec 23, 2019 | 151.38 | 157.44 | 151.29 | 157.00 | 168,060 | +5.02(+3.30%) |
Dec 20, 2019 | 149.31 | 152.95 | 148.78 | 151.97 | 200,582 | +3.81(+2.57%) |
Dec 19, 2019 | 148.52 | 149.67 | 147.60 | 148.16 | 136,912 | -0.18(-0.12%) |
Dec 18, 2019 | 145.86 | 151.27 | 145.68 | 148.34 | 177,324 | +1.24(+0.84%) |
Dec 17, 2019 | 148.52 | 150.73 | 145.24 | 147.10 | 170,990 | +0.18(+0.12%) |
Dec 16, 2019 | 143.91 | 148.16 | 143.91 | 146.92 | 176,657 | +5.76(+4.08%) |
Dec 13, 2019 | 145.68 | 148.52 | 140.71 | 141.16 | 248,029 | -3.55(-2.45%) |
Dec 12, 2019 | 137.26 | 145.68 | 136.77 | 144.70 | 301,712 | +8.07(+5.90%) |
Dec 11, 2019 | 136.90 | 139.46 | 135.84 | 136.64 | 132,013 | -0.80(-0.58%) |
Dec 10, 2019 | 138.32 | 138.85 | 135.57 | 137.43 | 158,706 | +0.98(+0.72%) |
Dec 09, 2019 | 133.98 | 138.50 | 133.80 | 136.46 | 134,716 | -0.71(-0.52%) |
Dec 06, 2019 | 131.58 | 138.23 | 131.32 | 137.17 | 319,826 | +7.36(+5.67%) |
Dec 05, 2019 | 133.62 | 133.80 | 128.39 | 129.81 | 203,827 | -1.69(-1.28%) |
Dec 04, 2019 | 129.54 | 132.73 | 127.95 | 131.49 | 252,437 | +5.59(+4.44%) |
Dec 03, 2019 | 129.01 | 129.10 | 124.58 | 125.91 | 286,822 | -5.76(-4.38%) |
Dec 02, 2019 | 133.71 | 135.66 | 131.40 | 131.67 | 195,490 | -0.27(-0.20%) |
Nov 29, 2019 | 133.00 | 133.89 | 130.52 | 131.94 | 98,582 | -3.99(-2.94%) |
Nov 27, 2019 | 135.04 | 136.81 | 132.73 | 135.93 | 145,330 | +1.15(+0.85%) |
Nov 26, 2019 | 139.65 | 139.65 | 133.62 | 134.77 | 189,516 | -4.34(-3.12%) |
Nov 25, 2019 | 138.23 | 139.65 | 136.46 | 139.12 | 159,217 | +0.80(+0.58%) |
Nov 22, 2019 | 140.36 | 142.31 | 137.83 | 138.32 | 153,044 | -1.60(-1.14%) |
Nov 21, 2019 | 134.69 | 140.27 | 133.53 | 139.92 | 230,600 | +6.65(+4.99%) |
Nov 20, 2019 | 129.54 | 136.28 | 127.06 | 133.27 | 251,664 | +3.81(+2.94%) |
Nov 19, 2019 | 134.51 | 134.51 | 129.10 | 129.45 | 190,696 | -5.85(-4.33%) |
Nov 18, 2019 | 138.41 | 138.41 | 133.95 | 135.31 | 160,976 | -5.50(-3.90%) |
Nov 15, 2019 | 138.85 | 142.40 | 138.85 | 140.80 | 158,830 | +3.28(+2.39%) |
Nov 14, 2019 | 138.94 | 140.98 | 135.75 | 137.52 | 160,075 | -0.98(-0.70%) |
Nov 13, 2019 | 138.76 | 140.27 | 137.08 | 138.50 | 130,852 | -2.31(-1.64%) |
Nov 12, 2019 | 144.00 | 146.48 | 138.50 | 140.80 | 184,945 | -2.04(-1.43%) |
Nov 11, 2019 | 141.60 | 144.88 | 139.74 | 142.84 | 144,083 | -2.75(-1.89%) |
Nov 08, 2019 | 144.62 | 145.95 | 140.45 | 145.59 | 192,969 | -1.69(-1.14%) |
Nov 07, 2019 | 145.95 | 148.52 | 144.08 | 147.28 | 234,545 | +6.21(+4.40%) |
Nov 06, 2019 | 150.02 | 150.47 | 139.83 | 141.07 | 271,558 | -10.37(-6.85%) |
Nov 05, 2019 | 151.71 | 154.19 | 148.69 | 151.44 | 262,932 | +1.60(+1.07%) |
Nov 04, 2019 | 140.98 | 150.82 | 140.89 | 149.85 | 357,584 | +13.12(+9.60%) |
Nov 01, 2019 | 129.90 | 137.08 | 129.28 | 136.72 | 273,112 | +9.31(+7.31%) |
Oct 31, 2019 | 128.03 | 128.03 | 123.96 | 127.41 | 205,559 | -1.95(-1.51%) |
Oct 30, 2019 | 138.59 | 138.59 | 127.86 | 129.37 | 253,739 | -8.42(-6.11%) |
Oct 29, 2019 | 134.24 | 141.25 | 133.35 | 137.79 | 180,613 | +1.42(+1.04%) |
Oct 28, 2019 | 139.92 | 142.22 | 135.57 | 136.37 | 178,858 | -2.22(-1.60%) |
Oct 25, 2019 | 135.22 | 139.67 | 134.86 | 138.59 | 200,413 | +3.10(+2.29%) |
Oct 24, 2019 | 139.12 | 139.65 | 133.27 | 135.48 | 138,248 | -1.69(-1.23%) |
Oct 23, 2019 | 133.27 | 137.88 | 131.40 | 137.17 | 175,788 | +2.84(+2.11%) |
Oct 22, 2019 | 130.25 | 138.23 | 128.83 | 134.33 | 294,670 | +5.41(+4.19%) |
Oct 21, 2019 | 122.54 | 129.10 | 122.54 | 128.92 | 197,265 | +6.65(+5.44%) |
Oct 18, 2019 | 123.51 | 126.17 | 122.27 | 122.27 | 114,417 | -2.04(-1.64%) |
Oct 17, 2019 | 125.55 | 126.62 | 123.07 | 124.31 | 168,792 | +0.18(+0.14%) |
Oct 16, 2019 | 128.39 | 130.78 | 124.05 | 124.13 | 205,838 | -5.41(-4.17%) |
Oct 15, 2019 | 127.68 | 133.35 | 126.69 | 129.54 | 179,819 | +1.60(+1.25%) |
Oct 14, 2019 | 125.02 | 129.19 | 123.78 | 127.95 | 144,486 | -0.53(-0.41%) |
Oct 11, 2019 | 126.62 | 131.58 | 126.35 | 128.48 | 331,014 | +5.14(+4.17%) |
Oct 10, 2019 | 119.70 | 124.13 | 119.35 | 123.34 | 207,430 | +4.34(+3.65%) |
Oct 09, 2019 | 119.43 | 120.68 | 118.10 | 118.99 | 195,249 | +3.64(+3.15%) |
Oct 08, 2019 | 118.28 | 120.94 | 115.27 | 115.36 | 359,487 | -6.38(-5.24%) |
Oct 07, 2019 | 125.91 | 127.24 | 121.65 | 121.74 | 208,551 | -3.46(-2.76%) |
Oct 04, 2019 | 124.58 | 125.77 | 120.76 | 125.20 | 211,792 | +1.86(+1.51%) |
Oct 03, 2019 | 117.48 | 123.34 | 114.38 | 123.34 | 466,986 | +4.52(+3.81%) |
Oct 02, 2019 | 126.79 | 127.50 | 118.19 | 118.81 | 449,825 | -10.02(-7.78%) |