Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.75 | 147.18 | 145.59 | 146.56 | 385,161 | +0.82(+0.56%) |
Dec 30, 2019 | 145.93 | 146.12 | 145.27 | 145.75 | 208,485 | +0.13(+0.09%) |
Dec 27, 2019 | 146.00 | 146.10 | 145.16 | 145.61 | 198,477 | -0.22(-0.15%) |
Dec 26, 2019 | 145.53 | 146.55 | 145.11 | 145.84 | 199,250 | +0.39(+0.27%) |
Dec 24, 2019 | 146.46 | 146.47 | 145.41 | 145.44 | 88,224 | -0.96(-0.66%) |
Dec 23, 2019 | 148.10 | 148.10 | 145.50 | 146.40 | 316,927 | -1.20(-0.81%) |
Dec 20, 2019 | 148.56 | 149.41 | 147.33 | 147.60 | 727,713 | +0.03(+0.02%) |
Dec 19, 2019 | 148.73 | 148.88 | 147.24 | 147.57 | 260,957 | -1.25(-0.84%) |
Dec 18, 2019 | 150.77 | 150.77 | 148.68 | 148.82 | 460,241 | -1.66(-1.11%) |
Dec 17, 2019 | 148.88 | 150.52 | 148.13 | 150.48 | 363,458 | +1.98(+1.33%) |
Dec 16, 2019 | 148.66 | 149.19 | 147.91 | 148.51 | 360,679 | +0.49(+0.33%) |
Dec 13, 2019 | 148.13 | 149.31 | 147.22 | 148.02 | 284,921 | -0.55(-0.37%) |
Dec 12, 2019 | 147.32 | 148.99 | 146.80 | 148.57 | 323,165 | +1.26(+0.85%) |
Dec 11, 2019 | 146.91 | 147.78 | 146.11 | 147.31 | 218,695 | -0.04(-0.02%) |
Dec 10, 2019 | 147.99 | 147.99 | 146.90 | 147.35 | 178,220 | -0.44(-0.30%) |
Dec 09, 2019 | 147.10 | 148.05 | 146.93 | 147.79 | 172,126 | +0.43(+0.29%) |
Dec 06, 2019 | 148.10 | 148.70 | 147.01 | 147.36 | 267,788 | +0.45(+0.31%) |
Dec 05, 2019 | 146.06 | 147.30 | 146.06 | 146.91 | 277,282 | +1.31(+0.90%) |
Dec 04, 2019 | 145.15 | 146.78 | 144.32 | 145.59 | 461,000 | +0.69(+0.48%) |
Dec 03, 2019 | 146.37 | 146.63 | 144.21 | 144.90 | 263,225 | -2.64(-1.79%) |
Dec 02, 2019 | 149.13 | 150.01 | 147.40 | 147.54 | 372,207 | -1.18(-0.79%) |
Nov 29, 2019 | 150.22 | 150.67 | 148.68 | 148.72 | 116,594 | -1.65(-1.10%) |
Nov 27, 2019 | 149.19 | 151.12 | 148.34 | 150.38 | 260,334 | +1.84(+1.24%) |
Nov 26, 2019 | 147.72 | 148.61 | 147.11 | 148.54 | 427,780 | +0.73(+0.50%) |
Nov 25, 2019 | 147.81 | 149.27 | 147.46 | 147.81 | 338,069 | -0.53(-0.36%) |
Nov 22, 2019 | 147.41 | 148.79 | 146.54 | 148.34 | 359,128 | +0.99(+0.67%) |
Nov 21, 2019 | 147.42 | 147.69 | 145.95 | 147.35 | 287,857 | +0.34(+0.23%) |
Nov 20, 2019 | 146.83 | 147.46 | 145.80 | 147.01 | 368,248 | -0.31(-0.21%) |
Nov 19, 2019 | 147.49 | 148.88 | 147.01 | 147.32 | 284,057 | +0.53(+0.36%) |
Nov 18, 2019 | 147.70 | 148.26 | 146.44 | 146.79 | 372,358 | -1.59(-1.07%) |
Nov 15, 2019 | 149.06 | 149.92 | 147.97 | 148.38 | 351,563 | -0.68(-0.46%) |
Nov 14, 2019 | 149.37 | 149.46 | 148.44 | 149.06 | 222,975 | -0.36(-0.24%) |
Nov 13, 2019 | 149.28 | 150.01 | 148.25 | 149.42 | 225,172 | -0.83(-0.55%) |
Nov 12, 2019 | 151.23 | 151.40 | 150.02 | 150.25 | 318,321 | -0.83(-0.55%) |
Nov 11, 2019 | 150.04 | 151.15 | 150.01 | 151.08 | 187,965 | +0.12(+0.08%) |
Nov 08, 2019 | 150.33 | 151.03 | 149.76 | 150.96 | 172,777 | +0.30(+0.20%) |
Nov 07, 2019 | 150.67 | 151.50 | 149.73 | 150.66 | 225,298 | +0.32(+0.21%) |
Nov 06, 2019 | 147.52 | 151.09 | 147.23 | 150.34 | 423,279 | +2.50(+1.69%) |
Nov 05, 2019 | 149.60 | 151.34 | 146.89 | 147.84 | 486,085 | -1.42(-0.95%) |
Nov 04, 2019 | 148.78 | 149.45 | 147.74 | 149.27 | 411,129 | +1.75(+1.19%) |
Nov 01, 2019 | 146.73 | 147.93 | 146.18 | 147.51 | 327,112 | +2.09(+1.43%) |
Oct 31, 2019 | 144.81 | 147.43 | 143.03 | 145.43 | 616,333 | -0.55(-0.37%) |
Oct 30, 2019 | 144.94 | 146.55 | 143.69 | 145.97 | 352,339 | +0.72(+0.49%) |
Oct 29, 2019 | 142.29 | 145.39 | 142.29 | 145.26 | 391,166 | +2.62(+1.84%) |
Oct 28, 2019 | 141.68 | 143.39 | 141.22 | 142.63 | 331,600 | +1.92(+1.36%) |
Oct 25, 2019 | 140.27 | 140.84 | 139.61 | 140.72 | 248,462 | +0.33(+0.24%) |
Oct 24, 2019 | 140.62 | 141.15 | 139.72 | 140.39 | 165,175 | +0.17(+0.12%) |
Oct 23, 2019 | 140.76 | 142.03 | 139.91 | 140.22 | 163,112 | -0.81(-0.57%) |
Oct 22, 2019 | 141.64 | 143.10 | 140.61 | 141.02 | 190,855 | -0.75(-0.53%) |
Oct 21, 2019 | 141.59 | 142.24 | 140.72 | 141.78 | 192,857 | +1.49(+1.06%) |
Oct 18, 2019 | 139.71 | 141.19 | 139.41 | 140.29 | 119,985 | +0.29(+0.20%) |
Oct 17, 2019 | 140.96 | 141.32 | 139.13 | 140.00 | 210,115 | -0.27(-0.19%) |
Oct 16, 2019 | 139.65 | 140.46 | 138.82 | 140.27 | 192,626 | +0.31(+0.22%) |
Oct 15, 2019 | 138.76 | 140.67 | 138.61 | 139.96 | 186,592 | +1.34(+0.97%) |
Oct 14, 2019 | 138.02 | 138.86 | 137.78 | 138.62 | 239,055 | +0.11(+0.08%) |
Oct 11, 2019 | 138.21 | 139.61 | 137.04 | 138.51 | 419,168 | +2.33(+1.71%) |
Oct 10, 2019 | 136.10 | 137.64 | 135.99 | 136.18 | 197,335 | +0.20(+0.14%) |
Oct 09, 2019 | 136.50 | 136.84 | 135.76 | 135.98 | 139,965 | +0.78(+0.58%) |
Oct 08, 2019 | 136.85 | 137.18 | 135.15 | 135.21 | 321,532 | -3.11(-2.25%) |
Oct 07, 2019 | 139.12 | 139.59 | 138.25 | 138.31 | 280,801 | -1.36(-0.97%) |
Oct 04, 2019 | 138.07 | 139.77 | 137.77 | 139.67 | 244,999 | +1.75(+1.27%) |
Oct 03, 2019 | 137.28 | 138.32 | 136.41 | 137.92 | 285,664 | +0.00(+0.00%) |
Oct 02, 2019 | 139.72 | 140.41 | 136.91 | 137.92 | 340,369 | -2.63(-1.87%) |