Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 144.75 | 145.90 | 143.39 | 145.89 | 3,576 | +0.58(+0.40%) |
Dec 30, 2019 | 145.38 | 145.83 | 145.28 | 145.32 | 26,408 | -0.97(-0.66%) |
Dec 27, 2019 | 146.45 | 146.48 | 146.02 | 146.29 | 2,860 | +0.09(+0.06%) |
Dec 26, 2019 | 146.09 | 146.20 | 145.91 | 146.20 | 2,353 | +0.65(+0.44%) |
Dec 24, 2019 | 145.83 | 145.83 | 145.56 | 145.56 | 3,678 | +0.04(+0.03%) |
Dec 23, 2019 | 145.56 | 145.86 | 145.37 | 145.51 | 5,455 | -0.07(-0.05%) |
Dec 20, 2019 | 145.46 | 145.74 | 145.34 | 145.58 | 3,780 | +0.88(+0.61%) |
Dec 19, 2019 | 144.22 | 144.77 | 144.22 | 144.70 | 5,757 | +0.80(+0.55%) |
Dec 18, 2019 | 144.09 | 144.21 | 143.84 | 143.90 | 4,832 | +0.09(+0.06%) |
Dec 17, 2019 | 144.02 | 144.02 | 143.65 | 143.81 | 1,371 | -0.07(-0.05%) |
Dec 16, 2019 | 143.82 | 144.16 | 143.82 | 143.89 | 3,580 | +1.01(+0.71%) |
Dec 13, 2019 | 143.23 | 143.44 | 142.69 | 142.87 | 4,189 | -0.06(-0.04%) |
Dec 12, 2019 | 141.83 | 143.19 | 141.81 | 142.94 | 10,187 | +0.90(+0.63%) |
Dec 11, 2019 | 141.57 | 142.05 | 141.57 | 142.04 | 30,016 | +0.79(+0.56%) |
Dec 10, 2019 | 141.75 | 141.78 | 141.25 | 141.25 | 2,094 | -0.56(-0.39%) |
Dec 09, 2019 | 142.34 | 142.34 | 141.81 | 141.81 | 1,211 | -0.20(-0.14%) |
Dec 06, 2019 | 141.88 | 142.16 | 141.88 | 142.01 | 5,721 | +1.07(+0.76%) |
Dec 05, 2019 | 140.68 | 140.97 | 140.15 | 140.95 | 2,687 | +0.44(+0.31%) |
Dec 04, 2019 | 140.93 | 140.99 | 140.51 | 140.51 | 4,808 | +0.48(+0.34%) |
Dec 03, 2019 | 138.91 | 140.03 | 138.78 | 140.03 | 3,814 | -0.94(-0.66%) |
Dec 02, 2019 | 143.26 | 143.26 | 140.97 | 140.97 | 3,184 | -1.59(-1.12%) |
Nov 29, 2019 | 142.69 | 142.89 | 142.56 | 142.56 | 2,758 | -0.71(-0.49%) |
Nov 27, 2019 | 142.74 | 143.27 | 142.74 | 143.27 | 4,393 | +0.58(+0.41%) |
Nov 26, 2019 | 142.40 | 142.84 | 142.25 | 142.69 | 10,104 | +0.50(+0.35%) |
Nov 25, 2019 | 142.79 | 142.79 | 141.82 | 142.19 | 3,923 | +1.10(+0.78%) |
Nov 22, 2019 | 141.12 | 141.27 | 140.84 | 141.09 | 2,860 | +0.23(+0.16%) |
Nov 21, 2019 | 141.13 | 141.24 | 140.76 | 140.87 | 4,060 | -0.21(-0.15%) |
Nov 20, 2019 | 141.90 | 141.94 | 140.44 | 141.07 | 7,542 | -1.19(-0.84%) |
Nov 19, 2019 | 142.62 | 142.62 | 142.06 | 142.26 | 3,755 | +0.08(+0.06%) |
Nov 18, 2019 | 141.98 | 142.41 | 141.67 | 142.18 | 3,491 | +0.02(+0.01%) |
Nov 15, 2019 | 141.99 | 142.45 | 141.99 | 142.17 | 12,976 | +0.73(+0.52%) |
Nov 14, 2019 | 141.06 | 141.46 | 141.05 | 141.44 | 1,386 | +0.35(+0.25%) |
Nov 13, 2019 | 140.96 | 141.39 | 140.88 | 141.09 | 11,434 | -0.15(-0.10%) |
Nov 12, 2019 | 140.81 | 141.69 | 140.81 | 141.23 | 4,133 | +0.33(+0.23%) |
Nov 11, 2019 | 140.58 | 140.97 | 140.58 | 140.90 | 2,544 | -0.10(-0.07%) |
Nov 08, 2019 | 140.84 | 141.00 | 140.68 | 141.00 | 5,108 | +0.46(+0.32%) |
Nov 07, 2019 | 139.98 | 140.92 | 139.98 | 140.55 | 1,953 | +0.78(+0.56%) |
Nov 06, 2019 | 139.94 | 139.94 | 139.48 | 139.76 | 3,112 | -0.18(-0.13%) |
Nov 05, 2019 | 140.44 | 140.44 | 139.95 | 139.95 | 8,512 | -0.03(-0.02%) |
Nov 04, 2019 | 139.92 | 140.37 | 139.92 | 139.98 | 3,074 | +0.75(+0.54%) |
Nov 01, 2019 | 138.82 | 139.24 | 138.82 | 139.23 | 1,123 | +1.23(+0.89%) |
Oct 31, 2019 | 138.59 | 138.59 | 137.65 | 138.00 | 2,516 | -0.51(-0.37%) |
Oct 30, 2019 | 138.09 | 138.58 | 137.70 | 138.52 | 3,211 | +0.38(+0.28%) |
Oct 29, 2019 | 138.39 | 138.41 | 137.87 | 138.14 | 4,248 | +0.22(+0.16%) |
Oct 28, 2019 | 137.72 | 138.07 | 137.72 | 137.92 | 2,216 | +1.20(+0.88%) |
Oct 25, 2019 | 135.92 | 136.99 | 135.67 | 136.72 | 4,393 | +1.05(+0.78%) |
Oct 24, 2019 | 136.38 | 136.38 | 135.38 | 135.67 | 2,366 | +0.27(+0.20%) |
Oct 23, 2019 | 135.38 | 135.60 | 135.23 | 135.39 | 2,902 | +0.51(+0.38%) |
Oct 22, 2019 | 135.88 | 135.88 | 134.88 | 134.88 | 1,787 | -0.89(-0.65%) |
Oct 21, 2019 | 136.04 | 136.04 | 135.66 | 135.77 | 3,330 | +0.11(+0.08%) |
Oct 18, 2019 | 136.15 | 136.23 | 135.41 | 135.66 | 4,393 | -0.51(-0.37%) |
Oct 17, 2019 | 136.33 | 136.51 | 135.98 | 136.16 | 3,322 | +0.39(+0.29%) |
Oct 16, 2019 | 135.55 | 135.87 | 135.45 | 135.77 | 4,451 | -0.09(-0.07%) |
Oct 15, 2019 | 135.13 | 136.10 | 135.13 | 135.86 | 2,913 | +1.67(+1.24%) |
Oct 14, 2019 | 134.02 | 134.47 | 134.02 | 134.19 | 1,559 | -0.38(-0.28%) |
Oct 11, 2019 | 135.06 | 135.59 | 134.57 | 134.57 | 3,065 | +1.90(+1.43%) |
Oct 10, 2019 | 131.76 | 132.67 | 131.76 | 132.67 | 2,126 | +0.90(+0.68%) |
Oct 09, 2019 | 131.49 | 132.18 | 131.49 | 131.77 | 3,083 | +1.10(+0.84%) |
Oct 08, 2019 | 132.37 | 132.37 | 130.67 | 130.67 | 6,094 | -2.35(-1.76%) |
Oct 07, 2019 | 133.13 | 133.83 | 133.02 | 133.02 | 3,728 | -0.31(-0.23%) |
Oct 04, 2019 | 132.94 | 133.32 | 132.94 | 133.32 | 919 | +1.85(+1.40%) |
Oct 03, 2019 | 130.35 | 131.48 | 129.14 | 131.48 | 13,070 | +1.05(+0.80%) |
Oct 02, 2019 | 131.56 | 131.73 | 129.97 | 130.43 | 5,646 | -2.33(-1.75%) |