Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 144.95 | 145.49 | 144.69 | 145.02 | 131,359 | -0.14(-0.10%) |
Dec 30, 2019 | 145.85 | 145.85 | 144.88 | 145.17 | 61,340 | -0.53(-0.36%) |
Dec 27, 2019 | 146.15 | 146.15 | 145.55 | 145.69 | 62,708 | -0.25(-0.17%) |
Dec 26, 2019 | 145.82 | 145.95 | 145.25 | 145.95 | 35,254 | +0.41(+0.28%) |
Dec 24, 2019 | 146.09 | 146.09 | 145.52 | 145.54 | 52,098 | -0.49(-0.34%) |
Dec 23, 2019 | 145.97 | 146.20 | 145.60 | 146.03 | 81,533 | +0.80(+0.55%) |
Dec 20, 2019 | 144.94 | 145.39 | 144.63 | 145.23 | 58,570 | +0.81(+0.56%) |
Dec 19, 2019 | 144.17 | 144.52 | 144.00 | 144.42 | 51,267 | +0.30(+0.21%) |
Dec 18, 2019 | 144.78 | 144.78 | 143.87 | 144.12 | 267,520 | -0.63(-0.44%) |
Dec 17, 2019 | 144.67 | 145.02 | 144.60 | 144.75 | 51,875 | -0.07(-0.05%) |
Dec 16, 2019 | 145.27 | 145.48 | 144.76 | 144.82 | 91,819 | +0.16(+0.11%) |
Dec 13, 2019 | 145.17 | 146.07 | 144.23 | 144.65 | 54,248 | -0.44(-0.30%) |
Dec 12, 2019 | 143.99 | 145.56 | 143.56 | 145.09 | 98,428 | +1.13(+0.78%) |
Dec 11, 2019 | 142.98 | 143.97 | 142.83 | 143.97 | 61,266 | +1.07(+0.75%) |
Dec 10, 2019 | 143.15 | 143.52 | 142.78 | 142.90 | 752,464 | -0.37(-0.26%) |
Dec 09, 2019 | 143.52 | 143.72 | 142.87 | 143.26 | 50,345 | -0.55(-0.39%) |
Dec 06, 2019 | 143.51 | 144.13 | 143.51 | 143.82 | 76,949 | +1.74(+1.23%) |
Dec 05, 2019 | 142.04 | 142.15 | 141.63 | 142.07 | 49,703 | +0.29(+0.21%) |
Dec 04, 2019 | 141.86 | 143.27 | 141.78 | 141.78 | 74,793 | +0.41(+0.29%) |
Dec 03, 2019 | 141.28 | 141.47 | 140.39 | 141.37 | 68,207 | -1.49(-1.04%) |
Dec 02, 2019 | 145.15 | 145.25 | 142.79 | 142.86 | 100,613 | -2.04(-1.41%) |
Nov 29, 2019 | 145.51 | 145.56 | 144.86 | 144.90 | 38,688 | -0.98(-0.67%) |
Nov 27, 2019 | 145.89 | 145.90 | 145.29 | 145.87 | 103,700 | -0.03(-0.02%) |
Nov 26, 2019 | 145.36 | 146.12 | 145.20 | 145.90 | 63,276 | +0.60(+0.41%) |
Nov 25, 2019 | 144.61 | 145.56 | 144.39 | 145.30 | 38,148 | +1.23(+0.85%) |
Nov 22, 2019 | 143.61 | 144.07 | 143.34 | 144.07 | 45,615 | +0.79(+0.55%) |
Nov 21, 2019 | 143.79 | 143.80 | 143.17 | 143.28 | 47,823 | -0.42(-0.29%) |
Nov 20, 2019 | 144.23 | 144.53 | 143.07 | 143.71 | 69,280 | -1.01(-0.70%) |
Nov 19, 2019 | 145.33 | 145.33 | 144.37 | 144.72 | 245,425 | -0.07(-0.05%) |
Nov 18, 2019 | 145.00 | 145.00 | 144.51 | 144.78 | 58,684 | -0.53(-0.36%) |
Nov 15, 2019 | 145.15 | 145.59 | 144.99 | 145.31 | 70,874 | +1.01(+0.70%) |
Nov 14, 2019 | 143.66 | 144.62 | 143.66 | 144.30 | 76,293 | +0.46(+0.32%) |
Nov 13, 2019 | 143.77 | 144.26 | 143.49 | 143.84 | 72,308 | -0.69(-0.48%) |
Nov 12, 2019 | 144.67 | 145.09 | 144.26 | 144.53 | 39,662 | +0.12(+0.08%) |
Nov 11, 2019 | 143.51 | 144.57 | 143.49 | 144.41 | 63,154 | +0.09(+0.07%) |
Nov 08, 2019 | 143.81 | 144.38 | 143.60 | 144.32 | 57,659 | +0.15(+0.10%) |
Nov 07, 2019 | 144.71 | 145.12 | 143.91 | 144.17 | 84,069 | +0.48(+0.33%) |
Nov 06, 2019 | 143.74 | 143.77 | 143.05 | 143.69 | 88,718 | -0.12(-0.08%) |
Nov 05, 2019 | 143.73 | 144.32 | 143.54 | 143.81 | 80,901 | +0.37(+0.26%) |
Nov 04, 2019 | 142.63 | 143.44 | 142.60 | 143.44 | 162,257 | +1.65(+1.16%) |
Nov 01, 2019 | 139.84 | 141.79 | 139.84 | 141.79 | 50,944 | +2.85(+2.05%) |
Oct 31, 2019 | 139.89 | 139.89 | 138.27 | 138.94 | 59,188 | -1.31(-0.94%) |
Oct 30, 2019 | 140.21 | 140.42 | 139.29 | 140.25 | 42,733 | +0.23(+0.17%) |
Oct 29, 2019 | 139.03 | 140.35 | 139.03 | 140.02 | 39,138 | +0.54(+0.39%) |
Oct 28, 2019 | 139.62 | 140.12 | 139.47 | 139.47 | 56,676 | +0.33(+0.24%) |
Oct 25, 2019 | 138.26 | 139.47 | 138.26 | 139.15 | 45,935 | +0.92(+0.66%) |
Oct 24, 2019 | 138.40 | 138.42 | 137.34 | 138.23 | 47,536 | +0.03(+0.02%) |
Oct 23, 2019 | 138.01 | 138.20 | 137.50 | 138.20 | 39,114 | +0.16(+0.12%) |
Oct 22, 2019 | 137.28 | 138.51 | 136.91 | 138.04 | 53,729 | +0.94(+0.68%) |
Oct 21, 2019 | 136.72 | 137.54 | 136.72 | 137.10 | 31,696 | +0.76(+0.56%) |
Oct 18, 2019 | 136.74 | 137.18 | 136.10 | 136.34 | 306,626 | -0.78(-0.57%) |
Oct 17, 2019 | 136.80 | 137.96 | 136.80 | 137.12 | 42,328 | +0.76(+0.56%) |
Oct 16, 2019 | 136.05 | 137.02 | 136.05 | 136.36 | 251,497 | +0.00(+0.00%) |
Oct 15, 2019 | 135.50 | 136.80 | 135.50 | 136.36 | 31,914 | +1.12(+0.83%) |
Oct 14, 2019 | 135.31 | 135.56 | 135.12 | 135.23 | 39,776 | -0.36(-0.27%) |
Oct 11, 2019 | 134.80 | 136.70 | 134.73 | 135.60 | 155,604 | +2.56(+1.93%) |
Oct 10, 2019 | 131.81 | 133.52 | 131.81 | 133.04 | 52,419 | +1.05(+0.80%) |
Oct 09, 2019 | 131.80 | 132.38 | 131.22 | 131.99 | 75,454 | +1.25(+0.95%) |
Oct 08, 2019 | 131.62 | 132.08 | 130.74 | 130.74 | 97,531 | -2.17(-1.63%) |
Oct 07, 2019 | 133.13 | 133.86 | 132.54 | 132.91 | 44,083 | -0.61(-0.46%) |
Oct 04, 2019 | 132.31 | 133.58 | 132.24 | 133.52 | 45,082 | +1.43(+1.08%) |
Oct 03, 2019 | 131.13 | 132.09 | 129.46 | 132.09 | 123,479 | +0.58(+0.44%) |
Oct 02, 2019 | 132.68 | 132.68 | 130.45 | 131.51 | 104,804 | -2.41(-1.80%) |