Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 144.29 | 145.44 | 142.94 | 145.43 | 3,587 | +0.57(+0.40%) |
Dec 30, 2019 | 144.92 | 145.37 | 144.82 | 144.86 | 26,491 | -0.97(-0.66%) |
Dec 27, 2019 | 145.99 | 146.02 | 145.56 | 145.83 | 2,869 | +0.09(+0.06%) |
Dec 26, 2019 | 145.63 | 145.74 | 145.44 | 145.74 | 2,360 | +0.64(+0.44%) |
Dec 24, 2019 | 145.37 | 145.37 | 145.09 | 145.09 | 3,689 | +0.04(+0.03%) |
Dec 23, 2019 | 145.10 | 145.40 | 144.91 | 145.06 | 5,472 | -0.07(-0.05%) |
Dec 20, 2019 | 145.00 | 145.28 | 144.88 | 145.12 | 3,792 | +0.88(+0.61%) |
Dec 19, 2019 | 143.77 | 144.31 | 143.77 | 144.24 | 5,775 | +0.79(+0.55%) |
Dec 18, 2019 | 143.63 | 143.76 | 143.39 | 143.45 | 4,848 | +0.09(+0.06%) |
Dec 17, 2019 | 143.56 | 143.56 | 143.20 | 143.36 | 1,375 | -0.07(-0.05%) |
Dec 16, 2019 | 143.37 | 143.71 | 143.37 | 143.43 | 3,591 | +1.01(+0.71%) |
Dec 13, 2019 | 142.78 | 142.99 | 142.25 | 142.42 | 4,202 | -0.06(-0.04%) |
Dec 12, 2019 | 141.39 | 142.74 | 141.37 | 142.49 | 10,220 | +0.90(+0.63%) |
Dec 11, 2019 | 141.12 | 141.60 | 141.12 | 141.59 | 30,111 | +0.78(+0.56%) |
Dec 10, 2019 | 141.30 | 141.34 | 140.81 | 140.81 | 2,101 | -0.56(-0.39%) |
Dec 09, 2019 | 141.89 | 141.89 | 141.36 | 141.36 | 1,215 | -0.20(-0.14%) |
Dec 06, 2019 | 141.44 | 141.72 | 141.44 | 141.56 | 5,739 | +1.06(+0.76%) |
Dec 05, 2019 | 140.24 | 140.53 | 139.71 | 140.50 | 2,695 | +0.43(+0.31%) |
Dec 04, 2019 | 140.49 | 140.55 | 140.07 | 140.07 | 4,823 | +0.48(+0.34%) |
Dec 03, 2019 | 138.47 | 139.59 | 138.35 | 139.59 | 3,826 | -0.93(-0.66%) |
Dec 02, 2019 | 142.81 | 142.81 | 140.53 | 140.53 | 3,194 | -1.59(-1.12%) |
Nov 29, 2019 | 142.24 | 142.44 | 142.11 | 142.12 | 2,767 | -0.70(-0.49%) |
Nov 27, 2019 | 142.29 | 142.82 | 142.29 | 142.82 | 4,407 | +0.58(+0.41%) |
Nov 26, 2019 | 141.95 | 142.38 | 141.80 | 142.24 | 10,136 | +0.50(+0.35%) |
Nov 25, 2019 | 142.34 | 142.34 | 141.38 | 141.74 | 3,935 | +1.09(+0.78%) |
Nov 22, 2019 | 140.67 | 140.82 | 140.39 | 140.65 | 2,869 | +0.23(+0.16%) |
Nov 21, 2019 | 140.68 | 140.79 | 140.31 | 140.42 | 4,073 | -0.20(-0.15%) |
Nov 20, 2019 | 141.46 | 141.49 | 140.00 | 140.63 | 7,566 | -1.19(-0.84%) |
Nov 19, 2019 | 142.17 | 142.17 | 141.61 | 141.81 | 3,767 | +0.08(+0.06%) |
Nov 18, 2019 | 141.53 | 141.96 | 141.22 | 141.73 | 3,502 | +0.02(+0.01%) |
Nov 15, 2019 | 141.54 | 142.00 | 141.54 | 141.72 | 13,017 | +0.73(+0.52%) |
Nov 14, 2019 | 140.62 | 141.01 | 140.61 | 140.99 | 1,390 | +0.35(+0.25%) |
Nov 13, 2019 | 140.52 | 140.95 | 140.44 | 140.64 | 11,470 | -0.14(-0.10%) |
Nov 12, 2019 | 140.36 | 141.24 | 140.36 | 140.79 | 4,146 | +0.33(+0.23%) |
Nov 11, 2019 | 140.14 | 140.53 | 140.14 | 140.46 | 2,552 | -0.10(-0.07%) |
Nov 08, 2019 | 140.39 | 140.56 | 140.23 | 140.56 | 5,124 | +0.45(+0.32%) |
Nov 07, 2019 | 139.54 | 140.47 | 139.54 | 140.10 | 1,959 | +0.78(+0.56%) |
Nov 06, 2019 | 139.50 | 139.50 | 139.04 | 139.32 | 3,122 | -0.18(-0.13%) |
Nov 05, 2019 | 140.00 | 140.00 | 139.51 | 139.51 | 8,539 | -0.03(-0.02%) |
Nov 04, 2019 | 139.47 | 139.93 | 139.47 | 139.54 | 3,084 | +0.75(+0.54%) |
Nov 01, 2019 | 138.38 | 138.80 | 138.38 | 138.79 | 1,127 | +1.22(+0.89%) |
Oct 31, 2019 | 138.16 | 138.16 | 137.22 | 137.57 | 2,524 | -0.51(-0.37%) |
Oct 30, 2019 | 137.66 | 138.14 | 137.27 | 138.08 | 3,221 | +0.38(+0.28%) |
Oct 29, 2019 | 137.95 | 137.97 | 137.44 | 137.70 | 4,261 | +0.22(+0.16%) |
Oct 28, 2019 | 137.29 | 137.64 | 137.29 | 137.48 | 2,223 | +1.19(+0.88%) |
Oct 25, 2019 | 135.49 | 136.56 | 135.24 | 136.29 | 4,407 | +1.05(+0.77%) |
Oct 24, 2019 | 135.95 | 135.95 | 134.95 | 135.24 | 2,373 | +0.27(+0.20%) |
Oct 23, 2019 | 134.95 | 135.17 | 134.80 | 134.97 | 2,912 | +0.51(+0.38%) |
Oct 22, 2019 | 135.45 | 135.45 | 134.46 | 134.46 | 1,792 | -0.88(-0.65%) |
Oct 21, 2019 | 135.61 | 135.61 | 135.23 | 135.34 | 3,341 | +0.11(+0.08%) |
Oct 18, 2019 | 135.72 | 135.80 | 134.99 | 135.23 | 4,407 | -0.51(-0.37%) |
Oct 17, 2019 | 135.90 | 136.08 | 135.55 | 135.74 | 3,333 | +0.39(+0.29%) |
Oct 16, 2019 | 135.12 | 135.44 | 135.03 | 135.34 | 4,465 | -0.09(-0.07%) |
Oct 15, 2019 | 134.70 | 135.67 | 134.70 | 135.44 | 2,922 | +1.66(+1.24%) |
Oct 14, 2019 | 133.60 | 134.05 | 133.60 | 133.77 | 1,564 | -0.38(-0.28%) |
Oct 11, 2019 | 134.63 | 135.16 | 134.15 | 134.15 | 3,074 | +1.89(+1.43%) |
Oct 10, 2019 | 131.35 | 132.25 | 131.35 | 132.25 | 2,133 | +0.90(+0.68%) |
Oct 09, 2019 | 131.07 | 131.76 | 131.07 | 131.36 | 3,093 | +1.10(+0.84%) |
Oct 08, 2019 | 131.95 | 131.95 | 130.26 | 130.26 | 6,114 | -2.34(-1.76%) |
Oct 07, 2019 | 132.71 | 133.41 | 132.60 | 132.60 | 3,740 | -0.31(-0.23%) |
Oct 04, 2019 | 132.52 | 132.90 | 132.52 | 132.90 | 922 | +1.84(+1.40%) |
Oct 03, 2019 | 129.94 | 131.06 | 128.73 | 131.06 | 13,111 | +1.05(+0.80%) |
Oct 02, 2019 | 131.14 | 131.31 | 129.55 | 130.01 | 5,664 | -2.32(-1.75%) |