Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 153.10 | 153.81 | 152.84 | 153.68 | 3,475,506 | +0.40(+0.26%) |
Dec 30, 2019 | 154.32 | 154.40 | 153.01 | 153.28 | 4,795,198 | -0.84(-0.54%) |
Dec 27, 2019 | 154.61 | 154.68 | 153.85 | 154.11 | 2,509,105 | -0.14(-0.09%) |
Dec 26, 2019 | 153.76 | 154.25 | 153.69 | 154.25 | 2,677,606 | +0.74(+0.48%) |
Dec 24, 2019 | 153.74 | 153.78 | 153.33 | 153.51 | 1,729,980 | +0.03(+0.02%) |
Dec 23, 2019 | 153.73 | 153.76 | 153.40 | 153.48 | 4,092,960 | +0.09(+0.06%) |
Dec 20, 2019 | 153.21 | 153.53 | 153.08 | 153.39 | 3,364,281 | +0.78(+0.51%) |
Dec 19, 2019 | 152.03 | 152.60 | 151.99 | 152.60 | 3,231,459 | +0.66(+0.44%) |
Dec 18, 2019 | 152.12 | 152.20 | 151.58 | 151.94 | 2,290,483 | +0.07(+0.04%) |
Dec 17, 2019 | 152.06 | 152.14 | 151.75 | 151.87 | 4,733,000 | +0.06(+0.04%) |
Dec 16, 2019 | 151.68 | 152.16 | 151.54 | 151.82 | 2,639,707 | +1.10(+0.73%) |
Dec 13, 2019 | 150.64 | 151.42 | 150.10 | 150.71 | 3,236,363 | +0.00(+0.00%) |
Dec 12, 2019 | 149.49 | 151.13 | 149.32 | 150.71 | 3,224,172 | +1.22(+0.82%) |
Dec 11, 2019 | 149.37 | 149.60 | 149.07 | 149.49 | 1,906,741 | +0.36(+0.24%) |
Dec 10, 2019 | 149.26 | 149.56 | 148.81 | 149.13 | 2,302,260 | -0.13(-0.09%) |
Dec 09, 2019 | 149.56 | 149.87 | 149.24 | 149.27 | 2,070,580 | -0.48(-0.32%) |
Dec 06, 2019 | 149.45 | 149.98 | 149.37 | 149.74 | 2,163,356 | +1.32(+0.89%) |
Dec 05, 2019 | 148.54 | 148.54 | 147.77 | 148.43 | 1,988,966 | +0.22(+0.15%) |
Dec 04, 2019 | 147.87 | 148.50 | 147.70 | 148.21 | 2,282,229 | +0.95(+0.65%) |
Dec 03, 2019 | 146.75 | 147.33 | 146.09 | 147.26 | 4,325,179 | -0.88(-0.59%) |
Dec 02, 2019 | 149.71 | 149.81 | 148.02 | 148.14 | 4,032,829 | -1.35(-0.91%) |
Nov 29, 2019 | 149.90 | 149.99 | 149.40 | 149.49 | 1,253,376 | -0.67(-0.45%) |
Nov 27, 2019 | 149.83 | 150.16 | 149.49 | 150.16 | 2,509,107 | +0.71(+0.48%) |
Nov 26, 2019 | 149.16 | 149.53 | 148.99 | 149.45 | 2,017,887 | +0.32(+0.21%) |
Nov 25, 2019 | 148.31 | 149.13 | 148.16 | 149.13 | 2,705,377 | +1.40(+0.95%) |
Nov 22, 2019 | 147.89 | 147.92 | 147.24 | 147.73 | 2,019,168 | +0.33(+0.22%) |
Nov 21, 2019 | 147.85 | 147.92 | 147.08 | 147.41 | 2,376,837 | -0.37(-0.25%) |
Nov 20, 2019 | 147.90 | 148.28 | 146.90 | 147.78 | 3,571,982 | -0.47(-0.32%) |
Nov 19, 2019 | 148.58 | 148.68 | 147.85 | 148.25 | 2,382,138 | +0.05(+0.03%) |
Nov 18, 2019 | 148.00 | 148.29 | 147.72 | 148.20 | 3,364,416 | +0.08(+0.06%) |
Nov 15, 2019 | 147.74 | 148.12 | 147.40 | 148.12 | 2,799,624 | +1.12(+0.76%) |
Nov 14, 2019 | 146.66 | 147.08 | 146.41 | 147.00 | 2,243,972 | +0.15(+0.10%) |
Nov 13, 2019 | 146.27 | 147.03 | 146.10 | 146.85 | 2,343,722 | +0.06(+0.04%) |
Nov 12, 2019 | 146.70 | 147.31 | 146.43 | 146.78 | 1,852,794 | +0.25(+0.17%) |
Nov 11, 2019 | 146.11 | 146.60 | 145.97 | 146.53 | 1,861,648 | -0.29(-0.20%) |
Nov 08, 2019 | 146.26 | 146.82 | 145.81 | 146.82 | 2,282,817 | +0.41(+0.28%) |
Nov 07, 2019 | 146.67 | 146.99 | 146.12 | 146.41 | 2,577,134 | +0.50(+0.34%) |
Nov 06, 2019 | 145.96 | 146.01 | 145.39 | 145.91 | 2,450,726 | -0.07(-0.05%) |
Nov 05, 2019 | 146.29 | 146.46 | 145.80 | 145.98 | 2,544,745 | -0.13(-0.09%) |
Nov 04, 2019 | 146.39 | 146.45 | 145.90 | 146.11 | 2,371,879 | +0.53(+0.37%) |
Nov 01, 2019 | 144.80 | 145.58 | 144.73 | 145.58 | 2,578,151 | +1.54(+1.07%) |
Oct 31, 2019 | 144.50 | 144.50 | 143.32 | 144.03 | 2,381,171 | -0.50(-0.35%) |
Oct 30, 2019 | 144.24 | 144.74 | 143.53 | 144.54 | 2,449,418 | +0.35(+0.24%) |
Oct 29, 2019 | 144.08 | 144.61 | 143.97 | 144.19 | 1,671,687 | -0.03(-0.02%) |
Oct 28, 2019 | 143.98 | 144.48 | 143.87 | 144.22 | 2,917,837 | +0.87(+0.61%) |
Oct 25, 2019 | 142.46 | 143.64 | 142.39 | 143.35 | 2,636,061 | +0.57(+0.40%) |
Oct 24, 2019 | 142.94 | 143.01 | 142.26 | 142.78 | 1,693,978 | +0.39(+0.28%) |
Oct 23, 2019 | 141.97 | 142.46 | 141.78 | 142.39 | 1,931,386 | +0.29(+0.20%) |
Oct 22, 2019 | 142.87 | 142.94 | 142.03 | 142.10 | 1,833,915 | -0.43(-0.30%) |
Oct 21, 2019 | 142.32 | 142.64 | 142.05 | 142.53 | 1,830,711 | +0.92(+0.65%) |
Oct 18, 2019 | 141.94 | 142.19 | 140.97 | 141.61 | 1,841,475 | -0.57(-0.40%) |
Oct 17, 2019 | 142.31 | 142.60 | 141.85 | 142.18 | 1,756,040 | +0.47(+0.33%) |
Oct 16, 2019 | 141.66 | 142.04 | 141.41 | 141.71 | 1,708,808 | -0.26(-0.18%) |
Oct 15, 2019 | 141.09 | 142.31 | 140.98 | 141.97 | 2,305,115 | +1.38(+0.98%) |
Oct 14, 2019 | 140.62 | 140.83 | 140.36 | 140.59 | 1,299,161 | -0.13(-0.09%) |
Oct 11, 2019 | 140.61 | 141.90 | 140.57 | 140.72 | 3,615,941 | +1.49(+1.07%) |
Oct 10, 2019 | 138.26 | 139.66 | 138.25 | 139.22 | 3,761,160 | +0.89(+0.64%) |
Oct 09, 2019 | 137.98 | 138.81 | 137.81 | 138.34 | 3,527,967 | +1.26(+0.92%) |
Oct 08, 2019 | 138.30 | 138.60 | 137.06 | 137.07 | 2,371,036 | -2.25(-1.62%) |
Oct 07, 2019 | 139.55 | 140.31 | 139.09 | 139.33 | 2,395,081 | -0.55(-0.39%) |
Oct 04, 2019 | 138.60 | 139.95 | 138.30 | 139.88 | 2,687,335 | +1.80(+1.31%) |
Oct 03, 2019 | 136.84 | 138.07 | 135.37 | 138.07 | 4,689,330 | +1.11(+0.81%) |
Oct 02, 2019 | 138.43 | 138.49 | 136.22 | 136.96 | 4,080,694 | -2.26(-1.62%) |