Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 143.31 | 143.60 | 142.80 | 142.90 | 5,314,400 | +0.27(+0.19%) |
Dec 30, 2019 | 142.56 | 142.80 | 142.46 | 142.63 | 4,810,551 | +0.30(+0.21%) |
Dec 27, 2019 | 142.26 | 142.73 | 142.17 | 142.33 | 5,120,400 | -0.05(-0.04%) |
Dec 26, 2019 | 142.06 | 142.47 | 141.91 | 142.38 | 8,342,460 | +1.11(+0.79%) |
Dec 24, 2019 | 140.44 | 141.33 | 140.43 | 141.27 | 5,303,600 | +1.32(+0.94%) |
Dec 23, 2019 | 139.53 | 139.96 | 139.53 | 139.95 | 5,180,875 | +0.43(+0.31%) |
Dec 20, 2019 | 139.37 | 139.52 | 138.98 | 139.52 | 4,481,500 | +0.14(+0.10%) |
Dec 19, 2019 | 139.04 | 139.55 | 138.87 | 139.38 | 4,975,032 | +0.36(+0.26%) |
Dec 18, 2019 | 138.86 | 139.25 | 138.81 | 139.02 | 3,607,551 | +0.01(+0.01%) |
Dec 17, 2019 | 139.02 | 139.30 | 138.85 | 139.01 | 4,287,523 | -0.03(-0.02%) |
Dec 16, 2019 | 139.20 | 139.39 | 138.80 | 139.04 | 4,646,114 | -0.01(-0.01%) |
Dec 13, 2019 | 138.52 | 139.21 | 137.98 | 139.05 | 6,979,800 | +0.62(+0.45%) |
Dec 12, 2019 | 139.78 | 139.85 | 137.88 | 138.43 | 8,810,354 | -0.49(-0.35%) |
Dec 11, 2019 | 138.20 | 139.30 | 138.12 | 138.92 | 6,097,530 | +0.95(+0.69%) |
Dec 10, 2019 | 138.25 | 138.33 | 137.74 | 137.97 | 3,240,835 | +0.39(+0.28%) |
Dec 09, 2019 | 137.80 | 137.81 | 137.45 | 137.58 | 2,711,556 | -0.04(-0.03%) |
Dec 06, 2019 | 137.76 | 137.83 | 137.40 | 137.62 | 8,748,900 | -1.38(-0.99%) |
Dec 05, 2019 | 138.80 | 139.45 | 138.79 | 139.00 | 5,671,506 | +0.08(+0.06%) |
Dec 04, 2019 | 139.16 | 139.16 | 138.59 | 138.92 | 6,322,253 | -0.19(-0.14%) |
Dec 03, 2019 | 139.04 | 139.57 | 138.97 | 139.11 | 8,500,890 | +1.32(+0.96%) |
Dec 02, 2019 | 137.32 | 138.09 | 137.30 | 137.79 | 8,274,731 | -0.07(-0.05%) |
Nov 29, 2019 | 137.10 | 138.13 | 137.08 | 137.86 | 4,516,400 | +0.85(+0.62%) |
Nov 27, 2019 | 137.03 | 137.21 | 136.83 | 137.01 | 4,113,100 | -0.73(-0.53%) |
Nov 26, 2019 | 136.98 | 137.80 | 136.58 | 137.74 | 4,724,385 | +0.52(+0.38%) |
Nov 25, 2019 | 137.32 | 137.62 | 136.99 | 137.22 | 6,415,837 | -0.52(-0.38%) |
Nov 22, 2019 | 138.37 | 138.46 | 137.66 | 137.74 | 3,620,500 | -0.26(-0.19%) |
Nov 21, 2019 | 138.39 | 138.56 | 137.77 | 138.00 | 4,196,490 | -0.76(-0.55%) |
Nov 20, 2019 | 138.53 | 139.00 | 138.10 | 138.76 | 6,892,085 | +0.07(+0.05%) |
Nov 19, 2019 | 138.13 | 138.97 | 138.13 | 138.69 | 4,824,358 | +0.07(+0.05%) |
Nov 18, 2019 | 138.44 | 138.85 | 138.30 | 138.62 | 5,717,936 | +0.41(+0.30%) |
Nov 15, 2019 | 138.03 | 138.42 | 137.97 | 138.21 | 10,106,900 | -0.35(-0.25%) |
Nov 14, 2019 | 138.39 | 138.94 | 137.87 | 138.56 | 5,220,509 | +0.58(+0.42%) |
Nov 13, 2019 | 137.80 | 138.22 | 137.64 | 137.98 | 8,779,801 | +0.55(+0.40%) |
Nov 12, 2019 | 137.03 | 137.59 | 136.19 | 137.43 | 6,448,640 | +0.37(+0.27%) |
Nov 11, 2019 | 137.61 | 137.79 | 136.43 | 137.06 | 7,037,251 | -0.33(-0.24%) |
Nov 08, 2019 | 137.73 | 138.33 | 137.39 | 137.39 | 10,378,200 | -0.88(-0.64%) |
Nov 07, 2019 | 140.11 | 140.20 | 137.60 | 138.27 | 15,177,583 | -2.18(-1.55%) |
Nov 06, 2019 | 140.12 | 140.79 | 140.00 | 140.45 | 6,404,985 | +0.60(+0.43%) |
Nov 05, 2019 | 140.65 | 140.89 | 139.38 | 139.85 | 11,778,568 | -2.30(-1.62%) |
Nov 04, 2019 | 142.26 | 142.45 | 141.74 | 142.15 | 4,737,887 | -0.41(-0.29%) |
Nov 01, 2019 | 142.21 | 142.90 | 142.01 | 142.56 | 8,089,900 | +0.13(+0.09%) |
Oct 31, 2019 | 141.98 | 142.69 | 141.89 | 142.43 | 7,046,575 | +1.41(+1.00%) |
Oct 30, 2019 | 140.54 | 141.04 | 139.55 | 141.02 | 6,992,859 | +0.77(+0.55%) |
Oct 29, 2019 | 140.00 | 140.63 | 139.78 | 140.25 | 3,835,304 | -0.39(-0.28%) |
Oct 28, 2019 | 141.25 | 141.25 | 140.40 | 140.64 | 5,441,625 | -1.22(-0.86%) |
Oct 25, 2019 | 142.79 | 142.83 | 141.40 | 141.86 | 6,011,400 | +0.33(+0.23%) |
Oct 24, 2019 | 141.02 | 141.74 | 140.93 | 141.53 | 6,275,424 | +1.00(+0.71%) |
Oct 23, 2019 | 140.59 | 141.00 | 140.50 | 140.53 | 4,160,001 | +0.33(+0.24%) |
Oct 22, 2019 | 140.13 | 140.30 | 139.72 | 140.20 | 3,883,241 | +0.41(+0.29%) |
Oct 21, 2019 | 140.72 | 140.76 | 139.60 | 139.79 | 8,314,296 | -0.67(-0.48%) |
Oct 18, 2019 | 140.50 | 140.71 | 140.32 | 140.46 | 6,416,200 | -0.15(-0.11%) |
Oct 17, 2019 | 140.50 | 141.12 | 140.42 | 140.61 | 6,217,848 | +0.20(+0.14%) |
Oct 16, 2019 | 140.14 | 140.53 | 139.70 | 140.41 | 10,363,834 | +0.80(+0.57%) |
Oct 15, 2019 | 140.27 | 140.30 | 139.21 | 139.61 | 9,130,832 | -0.98(-0.70%) |
Oct 14, 2019 | 140.45 | 140.82 | 140.34 | 140.59 | 4,009,154 | +0.56(+0.40%) |
Oct 11, 2019 | 139.97 | 140.19 | 138.91 | 140.03 | 11,425,500 | -0.78(-0.55%) |
Oct 10, 2019 | 141.59 | 141.66 | 140.58 | 140.81 | 9,331,429 | -1.24(-0.87%) |
Oct 09, 2019 | 141.82 | 142.58 | 141.62 | 142.05 | 7,035,516 | +0.13(+0.09%) |
Oct 08, 2019 | 142.03 | 142.29 | 141.17 | 141.92 | 10,482,641 | +1.23(+0.87%) |
Oct 07, 2019 | 141.16 | 141.77 | 140.24 | 140.69 | 6,160,985 | -1.21(-0.85%) |
Oct 04, 2019 | 141.48 | 142.31 | 141.14 | 141.90 | 9,689,900 | +0.00(+0.00%) |
Oct 03, 2019 | 141.36 | 143.25 | 141.29 | 141.90 | 12,406,752 | +0.64(+0.45%) |
Oct 02, 2019 | 140.79 | 141.88 | 140.46 | 141.26 | 11,944,215 | +1.63(+1.17%) |