Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 149.17 | 149.92 | 148.25 | 148.69 | 485,792 | -0.47(-0.32%) |
Dec 30, 2019 | 149.23 | 149.67 | 148.11 | 149.17 | 203,010 | +0.00(+0.00%) |
Dec 27, 2019 | 149.78 | 150.46 | 148.76 | 149.17 | 178,241 | +0.04(+0.03%) |
Dec 26, 2019 | 149.40 | 149.47 | 148.54 | 149.13 | 119,583 | +0.04(+0.03%) |
Dec 24, 2019 | 149.34 | 150.43 | 148.43 | 149.09 | 84,419 | -0.47(-0.32%) |
Dec 23, 2019 | 149.35 | 150.18 | 147.87 | 149.56 | 157,237 | +0.37(+0.25%) |
Dec 20, 2019 | 148.52 | 149.74 | 147.27 | 149.20 | 538,061 | +1.38(+0.94%) |
Dec 19, 2019 | 147.91 | 148.56 | 146.99 | 147.81 | 564,994 | +0.14(+0.09%) |
Dec 18, 2019 | 147.10 | 147.87 | 146.09 | 147.67 | 346,835 | +0.90(+0.61%) |
Dec 17, 2019 | 146.11 | 146.84 | 144.63 | 146.77 | 449,329 | +1.13(+0.77%) |
Dec 16, 2019 | 146.51 | 148.35 | 145.48 | 145.65 | 505,615 | +0.87(+0.60%) |
Dec 13, 2019 | 144.32 | 145.38 | 143.26 | 144.78 | 345,261 | -0.04(-0.03%) |
Dec 12, 2019 | 141.83 | 144.89 | 139.82 | 144.81 | 454,791 | -0.26(-0.18%) |
Dec 11, 2019 | 143.82 | 145.28 | 143.81 | 145.07 | 290,488 | +1.30(+0.90%) |
Dec 10, 2019 | 143.70 | 144.81 | 143.23 | 143.78 | 270,821 | +0.62(+0.44%) |
Dec 09, 2019 | 145.85 | 145.85 | 142.99 | 143.15 | 250,343 | -2.71(-1.86%) |
Dec 06, 2019 | 146.48 | 147.21 | 145.74 | 145.86 | 436,252 | +0.10(+0.07%) |
Dec 05, 2019 | 146.11 | 146.36 | 145.02 | 145.76 | 297,185 | -0.21(-0.14%) |
Dec 04, 2019 | 146.93 | 148.67 | 145.66 | 145.97 | 569,266 | +0.22(+0.15%) |
Dec 03, 2019 | 146.52 | 147.80 | 144.89 | 145.75 | 378,001 | -2.05(-1.38%) |
Dec 02, 2019 | 145.53 | 148.00 | 144.17 | 147.80 | 616,886 | +2.37(+1.63%) |
Nov 29, 2019 | 148.22 | 149.24 | 145.21 | 145.43 | 159,537 | -3.18(-2.14%) |
Nov 27, 2019 | 147.06 | 148.66 | 146.60 | 148.60 | 477,501 | +2.08(+1.42%) |
Nov 26, 2019 | 144.65 | 146.81 | 143.73 | 146.52 | 3,456,439 | +1.93(+1.34%) |
Nov 25, 2019 | 145.37 | 146.25 | 144.22 | 144.59 | 463,352 | -0.22(-0.15%) |
Nov 22, 2019 | 145.92 | 146.10 | 144.57 | 144.81 | 289,352 | -0.94(-0.64%) |
Nov 21, 2019 | 148.14 | 148.14 | 145.55 | 145.75 | 371,429 | -2.22(-1.50%) |
Nov 20, 2019 | 147.59 | 148.96 | 146.34 | 147.97 | 536,220 | -0.12(-0.08%) |
Nov 19, 2019 | 148.28 | 148.93 | 147.45 | 148.09 | 325,983 | +0.58(+0.40%) |
Nov 18, 2019 | 148.37 | 149.50 | 147.17 | 147.50 | 345,661 | -1.01(-0.68%) |
Nov 15, 2019 | 147.50 | 148.95 | 147.16 | 148.51 | 279,848 | +1.44(+0.98%) |
Nov 14, 2019 | 146.36 | 147.34 | 145.72 | 147.07 | 209,050 | +0.47(+0.32%) |
Nov 13, 2019 | 145.37 | 146.93 | 145.06 | 146.59 | 369,328 | +0.64(+0.44%) |
Nov 12, 2019 | 146.06 | 147.26 | 145.36 | 145.95 | 374,950 | +0.21(+0.14%) |
Nov 11, 2019 | 145.33 | 147.33 | 145.07 | 145.75 | 243,724 | -0.38(-0.26%) |
Nov 08, 2019 | 146.03 | 146.74 | 144.81 | 146.12 | 549,182 | -0.06(-0.04%) |
Nov 07, 2019 | 146.30 | 146.98 | 145.63 | 146.18 | 278,970 | +0.44(+0.30%) |
Nov 06, 2019 | 145.53 | 146.98 | 144.98 | 145.75 | 553,275 | +0.44(+0.30%) |
Nov 05, 2019 | 145.99 | 146.19 | 144.48 | 145.31 | 515,855 | -0.82(-0.56%) |
Nov 04, 2019 | 146.32 | 146.50 | 144.45 | 146.13 | 362,409 | +0.59(+0.41%) |
Nov 01, 2019 | 143.29 | 146.06 | 142.71 | 145.54 | 311,594 | +3.26(+2.29%) |
Oct 31, 2019 | 142.73 | 143.62 | 140.67 | 142.27 | 418,455 | -0.66(-0.46%) |
Oct 30, 2019 | 141.46 | 143.32 | 141.14 | 142.94 | 413,268 | +1.07(+0.75%) |
Oct 29, 2019 | 140.66 | 143.38 | 140.56 | 141.87 | 366,586 | +0.93(+0.66%) |
Oct 28, 2019 | 139.42 | 141.56 | 138.97 | 140.94 | 307,329 | +1.58(+1.14%) |
Oct 25, 2019 | 137.44 | 139.60 | 136.95 | 139.35 | 417,346 | +2.01(+1.46%) |
Oct 24, 2019 | 143.25 | 143.36 | 135.29 | 137.35 | 727,605 | -0.31(-0.22%) |
Oct 23, 2019 | 137.96 | 140.09 | 137.14 | 137.65 | 829,524 | +0.35(+0.25%) |
Oct 22, 2019 | 138.83 | 139.95 | 136.99 | 137.31 | 334,529 | -1.09(-0.79%) |
Oct 21, 2019 | 139.90 | 140.10 | 138.11 | 138.40 | 249,492 | -0.76(-0.55%) |
Oct 18, 2019 | 139.42 | 140.12 | 138.22 | 139.16 | 271,868 | -0.75(-0.54%) |
Oct 17, 2019 | 139.35 | 141.44 | 139.17 | 139.91 | 453,065 | +1.62(+1.17%) |
Oct 16, 2019 | 139.89 | 139.90 | 137.89 | 138.29 | 331,732 | -1.80(-1.28%) |
Oct 15, 2019 | 141.02 | 141.28 | 139.89 | 140.09 | 303,536 | +0.14(+0.10%) |
Oct 14, 2019 | 140.28 | 140.98 | 139.36 | 139.95 | 161,742 | -0.35(-0.25%) |
Oct 11, 2019 | 140.43 | 142.63 | 139.67 | 140.29 | 250,309 | +1.02(+0.73%) |
Oct 10, 2019 | 138.61 | 140.80 | 138.55 | 139.28 | 206,637 | +0.29(+0.21%) |
Oct 09, 2019 | 137.15 | 139.48 | 136.60 | 138.99 | 248,335 | +2.75(+2.02%) |
Oct 08, 2019 | 137.77 | 138.62 | 136.24 | 136.24 | 578,309 | -2.77(-1.99%) |
Oct 07, 2019 | 139.88 | 140.36 | 138.90 | 139.01 | 332,044 | -0.88(-0.63%) |
Oct 04, 2019 | 139.17 | 141.00 | 138.08 | 139.89 | 619,245 | +1.39(+1.01%) |
Oct 03, 2019 | 136.01 | 138.73 | 135.36 | 138.50 | 700,761 | +2.55(+1.88%) |
Oct 02, 2019 | 136.93 | 137.96 | 135.08 | 135.95 | 659,350 | -2.06(-1.49%) |