Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.43 | 149.45 | 148.40 | 149.44 | 6,000 | +0.63(+0.42%) |
Dec 30, 2019 | 149.87 | 149.87 | 148.81 | 148.81 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.22 | 150.22 | 149.79 | 149.99 | 8,357 | -0.32(-0.21%) |
Dec 26, 2019 | 150.40 | 150.97 | 150.16 | 150.30 | 4,787 | -0.65(-0.43%) |
Dec 24, 2019 | 151.19 | 151.19 | 150.20 | 150.95 | 3,857 | +0.23(+0.16%) |
Dec 23, 2019 | 150.55 | 150.92 | 149.81 | 150.72 | 6,649 | +0.97(+0.65%) |
Dec 20, 2019 | 148.50 | 149.85 | 148.50 | 149.75 | 10,929 | +1.68(+1.13%) |
Dec 19, 2019 | 147.11 | 148.32 | 147.11 | 148.07 | 93,546 | +1.37(+0.93%) |
Dec 18, 2019 | 146.52 | 146.71 | 145.97 | 146.70 | 18,558 | +0.28(+0.19%) |
Dec 17, 2019 | 146.53 | 146.63 | 145.68 | 146.42 | 29,882 | +0.63(+0.44%) |
Dec 16, 2019 | 145.52 | 146.30 | 145.52 | 145.78 | 193,674 | +1.29(+0.89%) |
Dec 13, 2019 | 144.66 | 145.25 | 143.81 | 144.49 | 16,448 | +0.06(+0.04%) |
Dec 12, 2019 | 143.40 | 144.70 | 143.40 | 144.44 | 7,267 | +1.40(+0.98%) |
Dec 11, 2019 | 143.61 | 143.76 | 143.04 | 143.04 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.78 | 143.25 | 142.56 | 143.09 | 8,353 | +0.50(+0.35%) |
Dec 09, 2019 | 142.78 | 143.01 | 142.39 | 142.59 | 12,999 | +0.17(+0.12%) |
Dec 06, 2019 | 142.69 | 143.11 | 142.42 | 142.42 | 16,018 | +0.87(+0.61%) |
Dec 05, 2019 | 142.03 | 142.03 | 140.83 | 141.55 | 6,804 | -0.34(-0.24%) |
Dec 04, 2019 | 141.18 | 142.16 | 140.75 | 141.90 | 21,669 | +1.58(+1.13%) |
Dec 03, 2019 | 139.71 | 140.35 | 139.18 | 140.32 | 12,076 | -0.01(-0.01%) |
Dec 02, 2019 | 141.39 | 141.39 | 140.10 | 140.33 | 23,869 | -0.44(-0.31%) |
Nov 29, 2019 | 140.45 | 141.15 | 140.45 | 140.76 | 25,801 | -0.20(-0.14%) |
Nov 27, 2019 | 139.89 | 141.23 | 139.89 | 140.96 | 29,456 | +0.97(+0.69%) |
Nov 26, 2019 | 139.15 | 140.14 | 139.15 | 139.99 | 5,690 | +0.56(+0.40%) |
Nov 25, 2019 | 138.34 | 139.63 | 138.34 | 139.44 | 10,100 | +1.12(+0.81%) |
Nov 22, 2019 | 137.85 | 138.47 | 137.77 | 138.32 | 7,417 | +1.11(+0.81%) |
Nov 21, 2019 | 136.91 | 137.47 | 136.74 | 137.21 | 3,224 | +0.54(+0.39%) |
Nov 20, 2019 | 136.19 | 137.25 | 136.19 | 136.67 | 3,547 | +0.36(+0.27%) |
Nov 19, 2019 | 135.83 | 136.49 | 135.83 | 136.31 | 4,835 | +0.84(+0.62%) |
Nov 18, 2019 | 135.52 | 135.79 | 135.23 | 135.47 | 33,475 | -0.43(-0.32%) |
Nov 15, 2019 | 134.36 | 135.98 | 134.05 | 135.90 | 21,716 | +2.14(+1.60%) |
Nov 14, 2019 | 133.88 | 133.90 | 133.18 | 133.76 | 5,782 | -0.40(-0.30%) |
Nov 13, 2019 | 133.47 | 134.49 | 133.47 | 134.16 | 3,173 | +0.24(+0.18%) |
Nov 12, 2019 | 134.29 | 135.15 | 133.93 | 133.93 | 6,238 | -0.25(-0.19%) |
Nov 11, 2019 | 133.95 | 134.18 | 133.82 | 134.18 | 9,146 | -0.60(-0.45%) |
Nov 08, 2019 | 133.20 | 134.78 | 133.20 | 134.78 | 4,837 | +1.33(+1.00%) |
Nov 07, 2019 | 133.76 | 134.27 | 133.25 | 133.45 | 7,309 | +0.01(+0.01%) |
Nov 06, 2019 | 134.07 | 134.07 | 133.33 | 133.44 | 5,035 | -0.67(-0.50%) |
Nov 05, 2019 | 135.36 | 135.36 | 134.10 | 134.11 | 7,054 | -1.29(-0.95%) |
Nov 04, 2019 | 136.75 | 136.75 | 135.41 | 135.41 | 4,766 | -0.65(-0.47%) |
Nov 01, 2019 | 136.29 | 136.83 | 136.03 | 136.05 | 4,407 | +0.26(+0.19%) |
Oct 31, 2019 | 135.62 | 135.83 | 135.23 | 135.79 | 19,254 | -0.15(-0.11%) |
Oct 30, 2019 | 135.49 | 135.98 | 134.91 | 135.94 | 8,895 | -0.07(-0.05%) |
Oct 29, 2019 | 133.93 | 136.01 | 133.69 | 136.01 | 10,034 | +2.78(+2.08%) |
Oct 28, 2019 | 133.36 | 133.44 | 132.49 | 133.23 | 5,917 | +1.08(+0.81%) |
Oct 25, 2019 | 130.76 | 132.46 | 130.76 | 132.16 | 2,365 | +0.96(+0.73%) |
Oct 24, 2019 | 132.22 | 132.42 | 130.98 | 131.20 | 2,726 | -0.73(-0.55%) |
Oct 23, 2019 | 131.05 | 131.93 | 130.75 | 131.93 | 12,011 | +0.93(+0.71%) |
Oct 22, 2019 | 131.69 | 131.74 | 130.99 | 131.00 | 7,649 | -0.80(-0.61%) |
Oct 21, 2019 | 131.58 | 132.45 | 131.30 | 131.80 | 6,169 | +0.13(+0.10%) |
Oct 18, 2019 | 132.67 | 132.82 | 131.66 | 131.67 | 11,395 | -1.95(-1.46%) |
Oct 17, 2019 | 133.79 | 134.05 | 133.62 | 133.62 | 3,312 | +0.62(+0.47%) |
Oct 16, 2019 | 132.83 | 133.85 | 132.83 | 132.99 | 15,297 | +0.51(+0.38%) |
Oct 15, 2019 | 131.26 | 132.91 | 131.26 | 132.49 | 208,000 | +2.46(+1.89%) |
Oct 14, 2019 | 129.96 | 130.57 | 129.96 | 130.03 | 4,890 | -0.31(-0.24%) |
Oct 11, 2019 | 129.75 | 131.20 | 129.75 | 130.34 | 20,533 | +1.92(+1.49%) |
Oct 10, 2019 | 128.11 | 128.87 | 128.11 | 128.42 | 6,763 | +0.00(+0.00%) |
Oct 09, 2019 | 128.11 | 128.73 | 128.11 | 128.42 | 8,176 | -0.22(-0.17%) |
Oct 08, 2019 | 129.41 | 129.83 | 128.62 | 128.63 | 4,824 | -1.96(-1.50%) |
Oct 07, 2019 | 130.29 | 131.20 | 130.29 | 130.59 | 18,332 | -0.42(-0.32%) |
Oct 04, 2019 | 129.25 | 131.01 | 129.25 | 131.01 | 4,622 | +1.88(+1.46%) |
Oct 03, 2019 | 127.56 | 129.13 | 127.56 | 129.13 | 2,811 | +1.37(+1.07%) |
Oct 02, 2019 | 127.86 | 127.97 | 127.12 | 127.76 | 37,338 | -1.54(-1.19%) |