Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 143.29 | 143.97 | 143.08 | 143.78 | 1,208,011 | +0.32(+0.23%) |
Dec 30, 2019 | 144.09 | 144.09 | 143.02 | 143.46 | 733,294 | -0.47(-0.33%) |
Dec 27, 2019 | 143.14 | 144.03 | 143.01 | 143.93 | 978,058 | +0.99(+0.69%) |
Dec 26, 2019 | 142.50 | 143.23 | 142.37 | 142.94 | 1,131,109 | +0.75(+0.53%) |
Dec 24, 2019 | 142.41 | 142.69 | 142.03 | 142.19 | 614,615 | -0.24(-0.17%) |
Dec 23, 2019 | 143.69 | 143.88 | 141.66 | 142.43 | 1,480,449 | -1.24(-0.86%) |
Dec 20, 2019 | 143.80 | 145.00 | 142.99 | 143.67 | 2,764,633 | +0.96(+0.67%) |
Dec 19, 2019 | 141.96 | 142.75 | 141.40 | 142.71 | 2,941,983 | +0.59(+0.42%) |
Dec 18, 2019 | 143.39 | 143.73 | 141.26 | 142.12 | 2,091,740 | -1.46(-1.02%) |
Dec 17, 2019 | 142.83 | 143.83 | 142.75 | 143.58 | 1,853,640 | +0.62(+0.43%) |
Dec 16, 2019 | 142.69 | 143.25 | 142.46 | 142.96 | 1,665,556 | +0.82(+0.58%) |
Dec 13, 2019 | 140.85 | 142.40 | 140.70 | 142.14 | 1,205,305 | +0.88(+0.63%) |
Dec 12, 2019 | 139.56 | 141.52 | 139.01 | 141.26 | 1,230,927 | +1.57(+1.12%) |
Dec 11, 2019 | 140.00 | 140.72 | 139.41 | 139.69 | 1,306,052 | -0.91(-0.65%) |
Dec 10, 2019 | 140.62 | 140.89 | 140.08 | 140.60 | 1,381,935 | -0.04(-0.03%) |
Dec 09, 2019 | 139.96 | 141.12 | 139.40 | 140.63 | 1,943,098 | +0.73(+0.53%) |
Dec 06, 2019 | 139.21 | 140.17 | 138.14 | 139.90 | 1,306,373 | +1.76(+1.27%) |
Dec 05, 2019 | 138.73 | 138.94 | 137.34 | 138.14 | 1,378,121 | -0.71(-0.51%) |
Dec 04, 2019 | 137.34 | 139.28 | 136.97 | 138.85 | 1,565,189 | +1.54(+1.12%) |
Dec 03, 2019 | 136.85 | 138.56 | 135.97 | 137.31 | 1,636,691 | -0.37(-0.27%) |
Dec 02, 2019 | 139.58 | 139.95 | 137.59 | 137.68 | 1,187,116 | -1.56(-1.12%) |
Nov 29, 2019 | 139.98 | 140.34 | 138.86 | 139.24 | 738,044 | -0.55(-0.39%) |
Nov 27, 2019 | 139.54 | 140.20 | 139.17 | 139.79 | 920,053 | +0.29(+0.21%) |
Nov 26, 2019 | 138.23 | 139.67 | 137.80 | 139.50 | 1,551,735 | +1.65(+1.20%) |
Nov 25, 2019 | 139.10 | 140.01 | 137.39 | 137.85 | 1,563,963 | -1.07(-0.77%) |
Nov 22, 2019 | 137.92 | 139.49 | 137.92 | 138.92 | 1,287,987 | +1.07(+0.77%) |
Nov 21, 2019 | 140.76 | 140.77 | 137.54 | 137.85 | 1,774,737 | -2.34(-1.67%) |
Nov 20, 2019 | 140.12 | 140.75 | 138.92 | 140.19 | 1,312,695 | -0.29(-0.21%) |
Nov 19, 2019 | 140.12 | 141.22 | 139.56 | 140.48 | 1,242,473 | +0.01(+0.01%) |
Nov 18, 2019 | 139.18 | 140.77 | 138.84 | 140.47 | 1,353,268 | +1.41(+1.01%) |
Nov 15, 2019 | 139.48 | 139.62 | 138.29 | 139.06 | 1,860,994 | -0.06(-0.04%) |
Nov 14, 2019 | 139.74 | 140.29 | 138.87 | 139.12 | 1,598,119 | -0.88(-0.63%) |
Nov 13, 2019 | 138.70 | 140.41 | 138.62 | 140.00 | 1,104,784 | +0.84(+0.60%) |
Nov 12, 2019 | 138.85 | 140.03 | 138.48 | 139.16 | 1,215,606 | +0.07(+0.05%) |
Nov 11, 2019 | 138.47 | 139.47 | 138.18 | 139.09 | 1,023,455 | -0.17(-0.13%) |
Nov 08, 2019 | 140.31 | 140.78 | 138.99 | 139.27 | 1,263,944 | -1.30(-0.92%) |
Nov 07, 2019 | 140.21 | 141.68 | 139.97 | 140.56 | 2,567,675 | +0.68(+0.49%) |
Nov 06, 2019 | 137.00 | 139.93 | 136.73 | 139.88 | 2,528,567 | +3.08(+2.25%) |
Nov 05, 2019 | 136.11 | 137.64 | 135.56 | 136.80 | 3,958,013 | +1.02(+0.75%) |
Nov 04, 2019 | 139.28 | 139.28 | 135.43 | 135.78 | 2,116,095 | -2.50(-1.81%) |
Nov 01, 2019 | 140.60 | 140.81 | 137.94 | 138.28 | 1,777,768 | -1.82(-1.30%) |
Oct 31, 2019 | 140.43 | 140.98 | 138.54 | 140.10 | 1,782,053 | -0.87(-0.62%) |
Oct 30, 2019 | 137.30 | 141.63 | 136.82 | 140.98 | 2,949,159 | +4.36(+3.19%) |
Oct 29, 2019 | 135.80 | 137.19 | 135.47 | 136.62 | 2,817,972 | +0.36(+0.26%) |
Oct 28, 2019 | 137.35 | 137.83 | 136.23 | 136.26 | 2,198,527 | -0.83(-0.60%) |
Oct 25, 2019 | 138.61 | 138.61 | 135.62 | 137.09 | 2,395,380 | -1.82(-1.31%) |
Oct 24, 2019 | 138.06 | 139.16 | 137.45 | 138.91 | 1,529,447 | +0.88(+0.64%) |
Oct 23, 2019 | 136.52 | 138.20 | 136.52 | 138.03 | 1,575,679 | +1.53(+1.12%) |
Oct 22, 2019 | 139.82 | 139.82 | 136.09 | 136.50 | 2,917,521 | -4.41(-3.13%) |
Oct 21, 2019 | 141.01 | 141.27 | 140.32 | 140.91 | 1,404,916 | +0.56(+0.40%) |
Oct 18, 2019 | 141.01 | 141.24 | 140.26 | 140.35 | 1,748,938 | -0.30(-0.22%) |
Oct 17, 2019 | 142.27 | 142.47 | 140.60 | 140.65 | 1,365,139 | -1.50(-1.05%) |
Oct 16, 2019 | 142.64 | 143.04 | 141.22 | 142.15 | 1,612,982 | -0.52(-0.36%) |
Oct 15, 2019 | 143.31 | 143.99 | 142.58 | 142.67 | 1,246,215 | -0.21(-0.15%) |
Oct 14, 2019 | 142.52 | 143.44 | 141.90 | 142.88 | 1,162,873 | +0.31(+0.22%) |
Oct 11, 2019 | 144.30 | 144.30 | 142.50 | 142.57 | 2,768,645 | -0.27(-0.19%) |
Oct 10, 2019 | 144.00 | 144.74 | 142.49 | 142.83 | 2,412,587 | -1.30(-0.90%) |
Oct 09, 2019 | 143.73 | 144.80 | 143.24 | 144.13 | 1,191,182 | +1.21(+0.85%) |
Oct 08, 2019 | 145.85 | 146.19 | 142.91 | 142.91 | 2,034,401 | -3.84(-2.62%) |
Oct 07, 2019 | 148.53 | 148.90 | 146.60 | 146.76 | 1,735,838 | -2.21(-1.48%) |
Oct 04, 2019 | 143.98 | 149.31 | 143.94 | 148.96 | 2,729,262 | +5.16(+3.59%) |
Oct 03, 2019 | 144.07 | 144.59 | 142.86 | 143.81 | 1,274,595 | -0.33(-0.23%) |
Oct 02, 2019 | 145.09 | 145.65 | 143.38 | 144.14 | 1,539,107 | -1.67(-1.15%) |