Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 153.43 | 154.46 | 153.43 | 154.44 | 92,733 | +0.71(+0.46%) |
Dec 30, 2019 | 154.66 | 154.82 | 153.28 | 153.73 | 106,640 | -0.88(-0.57%) |
Dec 27, 2019 | 155.02 | 155.03 | 154.14 | 154.61 | 87,284 | -0.08(-0.05%) |
Dec 26, 2019 | 154.66 | 154.80 | 154.33 | 154.69 | 87,070 | +0.36(+0.23%) |
Dec 24, 2019 | 154.17 | 154.35 | 153.85 | 154.32 | 37,422 | +0.46(+0.30%) |
Dec 23, 2019 | 154.48 | 154.48 | 153.79 | 153.87 | 109,101 | -0.16(-0.11%) |
Dec 20, 2019 | 153.43 | 154.03 | 153.25 | 154.03 | 72,067 | +1.10(+0.72%) |
Dec 19, 2019 | 152.35 | 153.00 | 152.17 | 152.94 | 344,247 | +0.89(+0.59%) |
Dec 18, 2019 | 152.11 | 152.42 | 151.94 | 152.04 | 80,717 | +0.22(+0.15%) |
Dec 17, 2019 | 152.76 | 152.77 | 151.75 | 151.82 | 100,821 | -0.59(-0.39%) |
Dec 16, 2019 | 152.08 | 152.68 | 151.90 | 152.41 | 93,555 | +1.35(+0.89%) |
Dec 13, 2019 | 150.94 | 151.75 | 150.48 | 151.06 | 74,232 | +0.11(+0.07%) |
Dec 12, 2019 | 150.23 | 151.43 | 149.84 | 150.96 | 87,059 | +0.76(+0.50%) |
Dec 11, 2019 | 150.41 | 150.42 | 149.76 | 150.20 | 133,631 | +0.10(+0.06%) |
Dec 10, 2019 | 150.51 | 150.61 | 149.90 | 150.10 | 82,927 | -0.31(-0.21%) |
Dec 09, 2019 | 151.00 | 151.18 | 150.42 | 150.42 | 82,177 | -0.74(-0.49%) |
Dec 06, 2019 | 151.14 | 151.54 | 150.92 | 151.15 | 66,190 | +1.21(+0.81%) |
Dec 05, 2019 | 150.19 | 150.27 | 149.59 | 149.94 | 101,853 | +0.15(+0.10%) |
Dec 04, 2019 | 149.67 | 150.55 | 149.60 | 149.79 | 119,514 | +0.84(+0.57%) |
Dec 03, 2019 | 147.91 | 149.03 | 147.48 | 148.95 | 152,075 | -0.52(-0.35%) |
Dec 02, 2019 | 151.37 | 151.49 | 149.17 | 149.47 | 157,972 | -1.83(-1.21%) |
Nov 29, 2019 | 151.83 | 152.00 | 151.17 | 151.31 | 52,169 | -0.75(-0.49%) |
Nov 27, 2019 | 152.04 | 152.07 | 151.50 | 152.06 | 73,717 | +0.48(+0.31%) |
Nov 26, 2019 | 150.93 | 151.58 | 150.74 | 151.58 | 78,761 | +0.44(+0.29%) |
Nov 25, 2019 | 150.08 | 151.33 | 150.08 | 151.14 | 101,827 | +1.73(+1.16%) |
Nov 22, 2019 | 149.62 | 149.72 | 148.75 | 149.42 | 157,229 | +0.35(+0.23%) |
Nov 21, 2019 | 150.06 | 150.06 | 148.97 | 149.07 | 110,012 | -0.96(-0.64%) |
Nov 20, 2019 | 149.69 | 150.62 | 149.08 | 150.03 | 96,726 | -0.05(-0.03%) |
Nov 19, 2019 | 149.62 | 150.34 | 149.13 | 150.08 | 78,348 | +0.84(+0.57%) |
Nov 18, 2019 | 148.78 | 149.46 | 148.78 | 149.23 | 113,101 | +0.36(+0.24%) |
Nov 15, 2019 | 148.39 | 148.87 | 148.05 | 148.87 | 98,152 | +1.29(+0.87%) |
Nov 14, 2019 | 146.88 | 147.62 | 146.61 | 147.58 | 103,434 | +0.47(+0.32%) |
Nov 13, 2019 | 145.98 | 147.19 | 145.97 | 147.12 | 84,675 | +0.58(+0.40%) |
Nov 12, 2019 | 146.47 | 147.12 | 146.31 | 146.54 | 98,087 | +0.33(+0.23%) |
Nov 11, 2019 | 145.50 | 146.39 | 145.44 | 146.21 | 378,313 | +0.10(+0.07%) |
Nov 08, 2019 | 145.83 | 146.23 | 145.49 | 146.11 | 88,873 | +0.14(+0.09%) |
Nov 07, 2019 | 146.58 | 146.87 | 145.77 | 145.97 | 117,469 | +0.08(+0.05%) |
Nov 06, 2019 | 146.18 | 146.18 | 145.50 | 145.90 | 96,069 | -0.79(-0.54%) |
Nov 05, 2019 | 147.70 | 147.80 | 146.50 | 146.68 | 103,810 | -0.82(-0.56%) |
Nov 04, 2019 | 148.44 | 148.46 | 147.39 | 147.51 | 97,851 | -0.18(-0.12%) |
Nov 01, 2019 | 147.03 | 147.69 | 146.83 | 147.69 | 75,366 | +1.39(+0.95%) |
Oct 31, 2019 | 146.81 | 147.13 | 145.78 | 146.30 | 104,409 | -0.84(-0.57%) |
Oct 30, 2019 | 146.71 | 147.24 | 145.89 | 147.15 | 85,103 | +0.60(+0.41%) |
Oct 29, 2019 | 146.42 | 147.22 | 146.40 | 146.55 | 89,098 | -0.21(-0.15%) |
Oct 28, 2019 | 146.66 | 147.03 | 146.61 | 146.76 | 80,687 | +0.65(+0.44%) |
Oct 25, 2019 | 145.49 | 146.58 | 145.42 | 146.11 | 90,625 | +0.56(+0.39%) |
Oct 24, 2019 | 144.97 | 145.74 | 144.83 | 145.55 | 85,077 | +0.81(+0.56%) |
Oct 23, 2019 | 144.21 | 144.95 | 143.88 | 144.73 | 308,473 | +0.28(+0.19%) |
Oct 22, 2019 | 145.87 | 146.10 | 144.40 | 144.45 | 74,479 | -1.17(-0.81%) |
Oct 21, 2019 | 145.34 | 145.73 | 145.06 | 145.62 | 401,676 | +1.12(+0.78%) |
Oct 18, 2019 | 144.81 | 145.08 | 143.55 | 144.50 | 101,554 | -0.54(-0.37%) |
Oct 17, 2019 | 144.98 | 145.42 | 144.87 | 145.04 | 84,629 | +0.62(+0.43%) |
Oct 16, 2019 | 144.61 | 144.76 | 143.88 | 144.42 | 357,813 | -0.69(-0.47%) |
Oct 15, 2019 | 144.23 | 145.34 | 144.23 | 145.11 | 88,502 | +1.38(+0.96%) |
Oct 14, 2019 | 143.79 | 144.17 | 143.61 | 143.73 | 50,229 | -0.28(-0.20%) |
Oct 11, 2019 | 143.81 | 145.04 | 143.81 | 144.01 | 138,155 | +1.83(+1.29%) |
Oct 10, 2019 | 141.28 | 142.41 | 141.08 | 142.18 | 96,567 | +0.91(+0.65%) |
Oct 09, 2019 | 140.98 | 141.75 | 140.64 | 141.27 | 101,534 | +1.38(+0.98%) |
Oct 08, 2019 | 141.32 | 141.34 | 139.71 | 139.89 | 108,828 | -2.44(-1.72%) |
Oct 07, 2019 | 142.58 | 143.28 | 142.17 | 142.34 | 382,825 | -0.69(-0.48%) |
Oct 04, 2019 | 141.94 | 143.05 | 141.70 | 143.03 | 92,378 | +1.44(+1.01%) |
Oct 03, 2019 | 139.57 | 141.59 | 138.27 | 141.59 | 144,570 | +1.82(+1.30%) |
Oct 02, 2019 | 141.01 | 141.07 | 139.08 | 139.77 | 274,792 | -2.17(-1.53%) |