Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.44 | 149.47 | 148.42 | 149.46 | 5,999 | +0.63(+0.42%) |
Dec 30, 2019 | 149.89 | 149.89 | 148.83 | 148.83 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.24 | 150.24 | 149.81 | 150.00 | 8,356 | -0.32(-0.21%) |
Dec 26, 2019 | 150.41 | 150.99 | 150.18 | 150.32 | 4,786 | -0.65(-0.43%) |
Dec 24, 2019 | 151.21 | 151.21 | 150.22 | 150.97 | 3,856 | +0.23(+0.16%) |
Dec 23, 2019 | 150.57 | 150.94 | 149.83 | 150.74 | 6,648 | +0.97(+0.65%) |
Dec 20, 2019 | 148.52 | 149.87 | 148.52 | 149.77 | 10,928 | +1.68(+1.13%) |
Dec 19, 2019 | 147.13 | 148.34 | 147.13 | 148.09 | 93,535 | +1.37(+0.93%) |
Dec 18, 2019 | 146.54 | 146.72 | 145.99 | 146.72 | 18,556 | +0.28(+0.19%) |
Dec 17, 2019 | 146.55 | 146.65 | 145.70 | 146.44 | 29,878 | +0.63(+0.44%) |
Dec 16, 2019 | 145.54 | 146.32 | 145.54 | 145.80 | 193,651 | +1.29(+0.89%) |
Dec 13, 2019 | 144.68 | 145.26 | 143.83 | 144.51 | 16,446 | +0.06(+0.04%) |
Dec 12, 2019 | 143.41 | 144.72 | 143.41 | 144.46 | 7,266 | +1.40(+0.98%) |
Dec 11, 2019 | 143.63 | 143.78 | 143.06 | 143.06 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.80 | 143.26 | 142.58 | 143.11 | 8,352 | +0.50(+0.35%) |
Dec 09, 2019 | 142.80 | 143.03 | 142.41 | 142.60 | 12,998 | +0.17(+0.12%) |
Dec 06, 2019 | 142.71 | 143.12 | 142.44 | 142.44 | 16,016 | +0.87(+0.61%) |
Dec 05, 2019 | 142.04 | 142.04 | 140.84 | 141.57 | 6,803 | -0.34(-0.24%) |
Dec 04, 2019 | 141.20 | 142.18 | 140.76 | 141.91 | 21,666 | +1.58(+1.13%) |
Dec 03, 2019 | 139.73 | 140.37 | 139.20 | 140.33 | 12,074 | -0.01(-0.01%) |
Dec 02, 2019 | 141.40 | 141.40 | 140.12 | 140.34 | 23,866 | -0.44(-0.31%) |
Nov 29, 2019 | 140.46 | 141.17 | 140.46 | 140.78 | 25,798 | -0.20(-0.14%) |
Nov 27, 2019 | 139.91 | 141.25 | 139.91 | 140.98 | 29,453 | +0.97(+0.69%) |
Nov 26, 2019 | 139.17 | 140.16 | 139.17 | 140.01 | 5,689 | +0.56(+0.40%) |
Nov 25, 2019 | 138.36 | 139.65 | 138.36 | 139.45 | 10,099 | +1.12(+0.81%) |
Nov 22, 2019 | 137.87 | 138.49 | 137.78 | 138.34 | 7,417 | +1.11(+0.81%) |
Nov 21, 2019 | 136.93 | 137.49 | 136.75 | 137.23 | 3,223 | +0.54(+0.39%) |
Nov 20, 2019 | 136.20 | 137.26 | 136.20 | 136.69 | 3,547 | +0.36(+0.27%) |
Nov 19, 2019 | 135.85 | 136.51 | 135.85 | 136.32 | 4,835 | +0.84(+0.62%) |
Nov 18, 2019 | 135.53 | 135.80 | 135.25 | 135.49 | 33,471 | -0.43(-0.32%) |
Nov 15, 2019 | 134.38 | 136.00 | 134.06 | 135.92 | 21,713 | +2.14(+1.60%) |
Nov 14, 2019 | 133.90 | 133.91 | 133.20 | 133.78 | 5,782 | -0.40(-0.30%) |
Nov 13, 2019 | 133.49 | 134.50 | 133.49 | 134.18 | 3,173 | +0.24(+0.18%) |
Nov 12, 2019 | 134.31 | 135.16 | 133.94 | 133.94 | 6,237 | -0.25(-0.19%) |
Nov 11, 2019 | 133.97 | 134.19 | 133.84 | 134.19 | 9,145 | -0.61(-0.45%) |
Nov 08, 2019 | 133.22 | 134.80 | 133.22 | 134.80 | 4,837 | +1.33(+1.00%) |
Nov 07, 2019 | 133.78 | 134.28 | 133.26 | 133.47 | 7,308 | +0.01(+0.01%) |
Nov 06, 2019 | 134.09 | 134.09 | 133.34 | 133.46 | 5,035 | -0.67(-0.50%) |
Nov 05, 2019 | 135.38 | 135.38 | 134.12 | 134.13 | 7,053 | -1.29(-0.95%) |
Nov 04, 2019 | 136.76 | 136.76 | 135.42 | 135.42 | 4,766 | -0.65(-0.47%) |
Nov 01, 2019 | 136.31 | 136.84 | 136.04 | 136.07 | 4,407 | +0.26(+0.19%) |
Oct 31, 2019 | 135.64 | 135.85 | 135.25 | 135.80 | 19,252 | -0.15(-0.11%) |
Oct 30, 2019 | 135.50 | 136.00 | 134.93 | 135.95 | 8,894 | -0.07(-0.05%) |
Oct 29, 2019 | 133.94 | 136.03 | 133.70 | 136.03 | 10,033 | +2.78(+2.08%) |
Oct 28, 2019 | 133.38 | 133.45 | 132.50 | 133.25 | 5,916 | +1.08(+0.81%) |
Oct 25, 2019 | 130.78 | 132.47 | 130.78 | 132.17 | 2,364 | +0.96(+0.73%) |
Oct 24, 2019 | 132.24 | 132.44 | 130.99 | 131.21 | 2,726 | -0.73(-0.55%) |
Oct 23, 2019 | 131.07 | 131.94 | 130.77 | 131.94 | 12,010 | +0.93(+0.71%) |
Oct 22, 2019 | 131.70 | 131.76 | 131.00 | 131.01 | 7,648 | -0.80(-0.61%) |
Oct 21, 2019 | 131.60 | 132.47 | 131.32 | 131.81 | 6,169 | +0.13(+0.10%) |
Oct 18, 2019 | 132.69 | 132.84 | 131.67 | 131.68 | 11,394 | -1.95(-1.46%) |
Oct 17, 2019 | 133.80 | 134.06 | 133.63 | 133.63 | 3,311 | +0.62(+0.47%) |
Oct 16, 2019 | 132.84 | 133.87 | 132.84 | 133.01 | 15,295 | +0.51(+0.38%) |
Oct 15, 2019 | 131.27 | 132.93 | 131.27 | 132.50 | 207,975 | +2.46(+1.89%) |
Oct 14, 2019 | 129.98 | 130.58 | 129.98 | 130.04 | 4,889 | -0.31(-0.24%) |
Oct 11, 2019 | 129.77 | 131.22 | 129.77 | 130.35 | 20,531 | +1.92(+1.49%) |
Oct 10, 2019 | 128.13 | 128.88 | 128.13 | 128.44 | 6,762 | +0.00(+0.00%) |
Oct 09, 2019 | 128.13 | 128.74 | 128.13 | 128.44 | 8,175 | -0.22(-0.17%) |
Oct 08, 2019 | 129.43 | 129.85 | 128.64 | 128.65 | 4,824 | -1.96(-1.50%) |
Oct 07, 2019 | 130.31 | 131.22 | 130.31 | 130.61 | 18,329 | -0.41(-0.32%) |
Oct 04, 2019 | 129.26 | 131.02 | 129.26 | 131.02 | 4,622 | +1.88(+1.46%) |
Oct 03, 2019 | 127.57 | 129.14 | 127.57 | 129.14 | 2,810 | +1.37(+1.07%) |
Oct 02, 2019 | 127.88 | 127.99 | 127.13 | 127.78 | 37,333 | -1.53(-1.19%) |