Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 149.79 | 150.21 | 149.10 | 149.76 | 2,030,800 | -0.12(-0.08%) |
Dec 30, 2019 | 150.44 | 150.80 | 149.58 | 149.88 | 1,683,194 | -0.40(-0.27%) |
Dec 27, 2019 | 151.00 | 151.07 | 150.05 | 150.28 | 1,842,700 | -0.43(-0.29%) |
Dec 26, 2019 | 149.95 | 150.76 | 149.75 | 150.71 | 1,404,247 | +1.14(+0.76%) |
Dec 24, 2019 | 150.07 | 150.32 | 149.44 | 149.57 | 1,004,800 | -0.25(-0.17%) |
Dec 23, 2019 | 149.96 | 150.55 | 149.56 | 149.82 | 2,744,695 | +0.33(+0.22%) |
Dec 20, 2019 | 150.90 | 150.90 | 149.20 | 149.49 | 4,564,300 | +0.78(+0.52%) |
Dec 19, 2019 | 148.31 | 149.16 | 147.20 | 148.71 | 2,992,633 | +1.00(+0.68%) |
Dec 18, 2019 | 148.10 | 148.61 | 147.19 | 147.71 | 3,799,223 | -0.91(-0.61%) |
Dec 17, 2019 | 149.20 | 149.38 | 147.95 | 148.62 | 3,624,416 | -0.84(-0.56%) |
Dec 16, 2019 | 149.73 | 150.67 | 149.11 | 149.46 | 3,248,883 | +0.39(+0.26%) |
Dec 13, 2019 | 148.27 | 150.15 | 148.27 | 149.07 | 2,368,100 | -0.34(-0.23%) |
Dec 12, 2019 | 147.90 | 149.64 | 147.18 | 149.41 | 2,723,362 | +2.14(+1.45%) |
Dec 11, 2019 | 146.58 | 147.37 | 145.99 | 147.27 | 2,267,919 | +1.90(+1.31%) |
Dec 10, 2019 | 145.77 | 146.00 | 145.35 | 145.37 | 2,672,578 | -0.85(-0.58%) |
Dec 09, 2019 | 146.90 | 147.35 | 146.15 | 146.22 | 1,512,337 | -0.77(-0.52%) |
Dec 06, 2019 | 147.14 | 147.39 | 146.21 | 146.99 | 2,607,800 | +1.73(+1.19%) |
Dec 05, 2019 | 145.49 | 145.57 | 144.41 | 145.26 | 2,341,529 | +0.74(+0.51%) |
Dec 04, 2019 | 144.94 | 145.87 | 144.30 | 144.52 | 3,039,121 | +0.79(+0.55%) |
Dec 03, 2019 | 143.93 | 144.20 | 142.78 | 143.73 | 3,872,753 | -1.26(-0.87%) |
Dec 02, 2019 | 148.39 | 148.61 | 144.88 | 144.99 | 3,852,733 | -3.35(-2.26%) |
Nov 29, 2019 | 148.53 | 148.61 | 147.50 | 148.34 | 991,500 | -0.48(-0.32%) |
Nov 27, 2019 | 148.38 | 149.05 | 147.69 | 148.82 | 1,512,400 | +0.70(+0.48%) |
Nov 26, 2019 | 147.70 | 148.62 | 147.40 | 148.12 | 3,601,406 | +0.60(+0.40%) |
Nov 25, 2019 | 148.56 | 148.74 | 147.20 | 147.52 | 2,402,974 | -0.18(-0.12%) |
Nov 22, 2019 | 148.25 | 148.53 | 147.18 | 147.70 | 2,381,000 | +0.40(+0.27%) |
Nov 21, 2019 | 146.64 | 147.95 | 146.30 | 147.30 | 2,348,058 | +0.65(+0.44%) |
Nov 20, 2019 | 148.01 | 148.58 | 146.09 | 146.65 | 2,645,945 | -1.72(-1.16%) |
Nov 19, 2019 | 149.62 | 149.65 | 148.35 | 148.37 | 2,829,343 | -0.74(-0.50%) |
Nov 18, 2019 | 149.11 | 149.28 | 148.44 | 149.11 | 1,855,838 | -0.25(-0.17%) |
Nov 15, 2019 | 148.28 | 149.81 | 148.25 | 149.36 | 1,989,100 | +1.25(+0.84%) |
Nov 14, 2019 | 147.45 | 148.44 | 147.45 | 148.11 | 1,735,412 | -0.20(-0.13%) |
Nov 13, 2019 | 147.88 | 148.51 | 147.43 | 148.31 | 1,848,402 | -0.08(-0.05%) |
Nov 12, 2019 | 148.40 | 149.04 | 148.00 | 148.39 | 1,612,552 | +0.17(+0.11%) |
Nov 11, 2019 | 148.00 | 148.62 | 147.53 | 148.22 | 1,473,376 | -0.66(-0.44%) |
Nov 08, 2019 | 147.47 | 149.02 | 147.33 | 148.88 | 1,700,200 | +0.15(+0.10%) |
Nov 07, 2019 | 148.82 | 149.35 | 148.45 | 148.73 | 2,773,495 | +0.42(+0.28%) |
Nov 06, 2019 | 147.82 | 148.38 | 147.13 | 148.31 | 3,156,521 | +0.46(+0.31%) |
Nov 05, 2019 | 147.66 | 148.57 | 146.70 | 147.85 | 4,061,343 | +0.34(+0.23%) |
Nov 04, 2019 | 147.49 | 147.99 | 146.40 | 147.51 | 4,294,044 | +0.83(+0.57%) |
Nov 01, 2019 | 144.39 | 146.79 | 144.34 | 146.68 | 4,055,600 | +3.10(+2.16%) |
Oct 31, 2019 | 143.44 | 143.84 | 142.67 | 143.58 | 3,053,893 | -0.26(-0.18%) |
Oct 30, 2019 | 142.25 | 144.27 | 142.00 | 143.84 | 2,542,560 | +1.84(+1.30%) |
Oct 29, 2019 | 142.45 | 143.51 | 141.73 | 142.00 | 3,554,126 | -1.04(-0.73%) |
Oct 28, 2019 | 143.27 | 144.62 | 142.31 | 143.04 | 2,374,460 | +0.08(+0.06%) |
Oct 25, 2019 | 143.35 | 144.20 | 142.81 | 142.96 | 3,193,400 | -0.48(-0.33%) |
Oct 24, 2019 | 140.50 | 143.84 | 140.03 | 143.44 | 4,567,257 | +3.53(+2.52%) |
Oct 23, 2019 | 140.83 | 141.44 | 139.21 | 139.91 | 3,355,684 | -1.50(-1.06%) |
Oct 22, 2019 | 140.82 | 142.24 | 138.93 | 141.41 | 6,664,358 | +3.06(+2.21%) |
Oct 21, 2019 | 137.75 | 139.00 | 137.74 | 138.35 | 3,764,732 | +1.55(+1.13%) |
Oct 18, 2019 | 138.23 | 138.44 | 136.51 | 136.80 | 3,407,700 | -1.37(-0.99%) |
Oct 17, 2019 | 137.30 | 138.74 | 137.17 | 138.17 | 2,668,249 | +1.46(+1.07%) |
Oct 16, 2019 | 135.94 | 137.22 | 135.67 | 136.71 | 2,104,438 | +0.56(+0.41%) |
Oct 15, 2019 | 136.27 | 137.72 | 136.14 | 136.15 | 2,495,696 | +0.23(+0.17%) |
Oct 14, 2019 | 136.00 | 136.45 | 135.33 | 135.92 | 1,691,281 | -0.23(-0.17%) |
Oct 11, 2019 | 135.07 | 137.19 | 135.00 | 136.15 | 3,052,400 | +2.23(+1.67%) |
Oct 10, 2019 | 131.90 | 134.06 | 131.30 | 133.92 | 2,409,062 | +1.96(+1.49%) |
Oct 09, 2019 | 131.70 | 132.64 | 131.12 | 131.96 | 2,441,596 | +1.17(+0.89%) |
Oct 08, 2019 | 131.33 | 132.39 | 130.34 | 130.79 | 2,649,116 | -1.90(-1.43%) |
Oct 07, 2019 | 132.79 | 133.96 | 132.13 | 132.69 | 1,706,372 | -0.52(-0.39%) |
Oct 04, 2019 | 131.29 | 133.31 | 130.95 | 133.21 | 1,909,100 | +2.00(+1.52%) |
Oct 03, 2019 | 130.76 | 131.33 | 128.63 | 131.21 | 2,983,213 | +0.74(+0.57%) |
Oct 02, 2019 | 132.83 | 133.00 | 129.82 | 130.47 | 3,279,914 | -3.32(-2.48%) |