Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	161.23	162.12	158.63	160.99	3,073,767	-1.27(-0.78%)
Nov 27, 2020	161.71	162.43	161.30	162.26	635,400	+1.08(+0.67%)
Nov 25, 2020	163.60	163.60	160.56	161.18	983,396	-1.10(-0.68%)
Nov 24, 2020	160.68	162.56	159.48	162.28	1,727,351	+2.97(+1.87%)
Nov 23, 2020	159.38	160.68	157.63	159.31	1,360,957	+0.73(+0.46%)
Nov 20, 2020	160.64	160.90	158.55	158.57	1,595,360	-2.18(-1.36%)
Nov 19, 2020	159.11	161.43	158.66	160.76	1,199,497	+0.43(+0.27%)
Nov 18, 2020	163.09	163.12	160.06	160.32	1,432,163	-2.77(-1.70%)
Nov 17, 2020	162.03	163.49	161.33	163.09	1,349,015	-0.83(-0.51%)
Nov 16, 2020	161.10	164.06	159.67	163.93	2,508,389	+5.02(+3.16%)
Nov 13, 2020	158.32	159.19	157.06	158.91	1,182,884	+2.04(+1.30%)
Nov 12, 2020	158.19	159.12	155.98	156.87	1,454,040	-2.26(-1.42%)
Nov 11, 2020	159.25	160.48	157.92	159.13	1,967,209	+0.74(+0.47%)
Nov 10, 2020	156.58	160.54	155.71	158.39	1,803,497	+1.09(+0.69%)
Nov 09, 2020	160.61	161.83	157.07	157.30	2,482,017	+3.39(+2.20%)
Nov 06, 2020	152.58	154.23	151.44	153.91	2,054,602	+3.26(+2.16%)
Nov 05, 2020	153.37	154.50	149.94	150.65	2,959,569	-1.73(-1.14%)
Nov 04, 2020	155.44	156.17	151.70	152.38	2,677,138	-1.76(-1.14%)
Nov 03, 2020	151.47	154.96	150.98	154.14	2,307,208	+4.65(+3.11%)
Nov 02, 2020	147.62	150.06	146.75	149.49	2,962,051	+3.24(+2.22%)
Oct 30, 2020	145.25	147.60	144.24	146.25	3,126,348	-0.21(-0.15%)
Oct 29, 2020	143.21	147.64	142.11	146.46	2,403,297	+2.88(+2.01%)
Oct 28, 2020	143.69	147.54	142.47	143.58	5,094,315	+8.38(+6.20%)
Oct 27, 2020	135.29	136.28	134.78	135.21	2,194,681	+0.24(+0.18%)
Oct 26, 2020	136.47	136.48	133.87	134.96	3,049,435	-3.18(-2.30%)
Oct 23, 2020	138.95	139.25	137.34	138.14	1,169,599	+0.32(+0.24%)
Oct 22, 2020	136.16	138.42	135.26	137.82	1,614,132	+1.85(+1.36%)
Oct 21, 2020	136.03	137.09	135.04	135.96	1,268,611	+0.21(+0.16%)
Oct 20, 2020	135.58	136.60	134.96	135.75	1,291,281	+1.45(+1.08%)
Oct 19, 2020	137.12	137.95	133.97	134.30	2,374,837	-3.12(-2.27%)
Oct 16, 2020	137.22	138.55	136.57	137.42	1,237,751	+0.95(+0.70%)
Oct 15, 2020	135.66	136.84	135.18	136.46	1,843,359	-1.04(-0.75%)
Oct 14, 2020	138.87	139.76	137.07	137.50	2,426,160	-1.09(-0.79%)
Oct 13, 2020	140.32	140.87	137.70	138.59	2,130,063	-0.82(-0.59%)
Oct 12, 2020	140.27	140.86	138.93	139.42	3,191,764	+0.68(+0.49%)
Oct 09, 2020	137.03	138.96	135.98	138.74	2,908,931	+2.63(+1.93%)
Oct 08, 2020	134.45	136.40	134.16	136.11	2,133,951	+3.04(+2.28%)
Oct 07, 2020	132.74	133.72	131.47	133.08	2,616,171	+1.36(+1.03%)
Oct 06, 2020	130.75	134.79	129.63	131.72	2,382,605	+1.20(+0.92%)
Oct 05, 2020	128.97	131.35	128.63	130.51	2,114,375	+2.12(+1.65%)
Oct 02, 2020	125.16	128.99	125.09	128.39	2,404,650	+0.90(+0.70%)
Oct 01, 2020	131.12	131.17	126.56	127.49	2,185,040	-1.66(-1.28%)
Sep 30, 2020	127.72	130.52	127.56	129.15	3,085,534	+1.81(+1.42%)
Sep 29, 2020	127.35	128.24	126.38	127.34	2,110,607	+0.21(+0.17%)
Sep 28, 2020	126.58	127.81	125.99	127.13	2,801,002	+2.57(+2.06%)
Sep 25, 2020	119.65	124.94	119.65	124.57	2,494,836	+3.46(+2.86%)
Sep 24, 2020	118.74	121.60	117.87	121.10	2,095,518	+1.93(+1.62%)
Sep 23, 2020	122.50	123.07	118.85	119.18	1,746,005	-3.88(-3.15%)
Sep 22, 2020	121.67	123.42	120.78	123.06	1,419,181	+1.74(+1.44%)
Sep 21, 2020	122.41	122.95	119.54	121.32	2,196,170	-3.76(-3.01%)
Sep 18, 2020	127.56	127.66	123.95	125.08	3,400,684	-2.57(-2.02%)
Sep 17, 2020	124.78	127.74	124.25	127.65	1,701,439	+0.15(+0.12%)
Sep 16, 2020	127.42	129.75	126.99	127.50	1,634,002	+0.69(+0.54%)
Sep 15, 2020	126.93	127.86	126.06	126.82	2,197,187	+0.37(+0.29%)
Sep 14, 2020	124.67	127.10	124.36	126.45	4,474,712	+2.90(+2.35%)
Sep 11, 2020	122.68	123.88	121.64	123.55	2,011,292	+1.42(+1.17%)
Sep 10, 2020	126.32	126.58	121.55	122.12	2,660,962	-4.12(-3.26%)
Sep 09, 2020	125.71	127.41	124.27	126.24	2,133,018	+1.26(+1.01%)
Sep 08, 2020	125.53	126.78	123.98	124.98	2,846,525	-2.43(-1.91%)
Sep 04, 2020	128.04	130.35	126.46	127.41	3,179,506	-0.56(-0.44%)
Sep 03, 2020	131.46	132.67	126.67	127.97	2,210,006	-3.07(-2.34%)
Sep 02, 2020	127.09	131.57	126.46	131.04	2,413,732	+3.63(+2.85%)
Sep 01, 2020	127.65	127.72	126.33	127.41	1,756,700	-0.52(-0.40%)
Aug 31, 2020	129.51	129.65	127.25	127.93	3,146,352	-2.07(-1.59%)
Aug 28, 2020	129.63	130.09	128.19	130.00	1,173,708	+0.30(+0.23%)
Aug 27, 2020	130.13	131.03	128.79	129.69	1,889,810	+1.29(+1.00%)
Aug 26, 2020	129.70	130.48	127.91	128.40	1,961,505	-1.33(-1.03%)
Aug 25, 2020	129.76	131.38	128.91	129.74	2,084,572	+0.37(+0.28%)
Aug 24, 2020	127.50	129.43	126.58	129.37	1,508,702	+2.37(+1.87%)
Aug 21, 2020	127.89	127.89	126.10	127.00	1,952,303	-0.98(-0.77%)
Aug 20, 2020	126.55	128.28	126.33	127.98	1,424,669	+0.23(+0.18%)
Aug 19, 2020	128.66	129.23	127.13	127.75	1,607,980	-0.97(-0.75%)
Aug 18, 2020	129.22	129.49	127.79	128.72	2,259,361	+0.27(+0.21%)
Aug 17, 2020	128.07	129.44	127.92	128.45	1,695,046	+0.64(+0.50%)
Aug 14, 2020	128.08	128.85	126.90	127.81	2,408,413	-0.28(-0.22%)
Aug 13, 2020	127.87	129.26	127.83	128.08	2,570,196	-0.29(-0.23%)
Aug 12, 2020	127.71	129.02	127.54	128.38	2,920,507	+1.36(+1.07%)
Aug 11, 2020	126.84	128.80	125.81	127.02	2,623,072	-0.06(-0.05%)
Aug 10, 2020	126.81	127.72	125.48	127.08	2,726,766	+0.17(+0.13%)
Aug 07, 2020	125.98	127.83	125.66	126.91	3,360,536	+1.35(+1.08%)
Aug 06, 2020	123.68	125.97	123.66	125.56	2,346,677	+1.61(+1.30%)
Aug 05, 2020	125.64	127.14	123.71	123.95	2,569,054	-1.81(-1.44%)
Aug 04, 2020	123.20	125.81	123.19	125.76	2,625,890	+2.10(+1.70%)
Aug 03, 2020	122.66	124.16	121.61	123.67	3,220,750	+1.42(+1.17%)
Jul 31, 2020	122.93	123.73	119.42	122.24	3,705,962	+0.02(+0.02%)
Jul 30, 2020	123.49	123.92	121.65	122.22	9,186,424	-3.89(-3.09%)
Jul 29, 2020	128.70	130.00	124.49	126.11	5,684,431	-8.76(-6.50%)
Jul 28, 2020	134.14	135.94	133.70	134.88	2,215,194	+0.85(+0.64%)
Jul 27, 2020	133.59	134.87	132.59	134.02	1,557,617	+0.27(+0.20%)
Jul 24, 2020	135.73	136.12	133.27	133.76	1,074,549	-1.42(-1.05%)
Jul 23, 2020	135.72	137.01	134.54	135.17	1,148,440	-0.65(-0.48%)
Jul 22, 2020	136.31	136.31	134.96	135.83	1,191,815	+0.53(+0.39%)
Jul 21, 2020	135.99	137.35	134.68	135.29	1,258,724	-0.32(-0.24%)
Jul 20, 2020	135.73	136.41	133.96	135.62	1,355,439	-0.14(-0.10%)
Jul 17, 2020	135.44	136.49	134.11	135.75	1,141,960	+1.31(+0.97%)
Jul 16, 2020	135.51	135.81	133.71	134.45	1,304,482	-2.22(-1.63%)
Jul 15, 2020	134.23	137.32	134.06	136.67	1,821,325	+2.87(+2.14%)
Jul 14, 2020	133.80	133.90	130.70	133.80	2,744,924	+0.00(+0.00%)
Jul 13, 2020	135.66	137.16	133.43	133.80	1,714,500	-1.55(-1.15%)
Jul 10, 2020	133.36	135.48	133.02	135.36	1,009,422	+1.32(+0.99%)
Jul 09, 2020	135.73	135.73	132.54	134.03	1,464,649	-2.18(-1.60%)
Jul 08, 2020	135.20	136.32	134.53	136.21	1,404,601	+1.01(+0.75%)
Jul 07, 2020	137.94	138.87	134.93	135.20	1,411,565	-3.43(-2.47%)
Jul 06, 2020	140.20	140.41	138.01	138.63	1,597,918	+0.18(+0.13%)
Jul 02, 2020	138.71	139.92	137.92	138.46	1,322,882	+1.31(+0.96%)
Jul 01, 2020	137.24	138.37	136.70	137.14	1,501,855	+0.20(+0.15%)
Jun 30, 2020	135.62	137.56	134.37	136.94	1,800,556	+2.31(+1.71%)
Jun 29, 2020	134.52	135.20	132.65	134.63	1,114,423	+1.53(+1.15%)
Jun 26, 2020	135.44	135.62	132.36	133.10	2,790,806	-2.51(-1.85%)
Jun 25, 2020	132.90	135.85	132.29	135.62	1,257,068	+2.40(+1.80%)
Jun 24, 2020	136.94	137.58	132.70	133.21	1,997,319	-5.22(-3.77%)
Jun 23, 2020	139.45	139.94	138.06	138.44	1,896,309	+0.04(+0.03%)
Jun 22, 2020	136.58	138.48	135.51	138.40	1,888,369	+1.36(+0.99%)
Jun 19, 2020	141.94	142.56	136.70	137.04	2,443,097	-2.51(-1.80%)
Jun 18, 2020	137.72	139.63	136.95	139.55	1,342,076	+0.96(+0.70%)
Jun 17, 2020	139.42	140.33	138.05	138.59	1,338,507	-1.01(-0.72%)
Jun 16, 2020	139.99	141.00	137.09	139.60	1,807,115	+4.13(+3.05%)
Jun 15, 2020	131.35	136.53	131.01	135.47	1,907,880	+0.26(+0.19%)
Jun 12, 2020	135.66	137.02	131.60	135.21	2,963,900	+3.70(+2.81%)
Jun 11, 2020	140.68	141.83	131.35	131.51	3,177,167	-11.16(-7.83%)
Jun 10, 2020	144.22	144.66	140.77	142.68	1,849,134	-1.51(-1.05%)
Jun 09, 2020	146.99	146.99	143.57	144.19	2,062,256	-3.16(-2.15%)
Jun 08, 2020	145.71	147.49	144.74	147.35	2,482,998	+0.93(+0.64%)
Jun 05, 2020	141.09	147.26	140.42	146.42	3,658,036	+9.29(+6.77%)
Jun 04, 2020	137.05	138.94	136.38	137.13	2,281,787	-1.56(-1.13%)
Jun 03, 2020	136.97	139.20	136.21	138.69	2,296,957	+3.14(+2.31%)
Jun 02, 2020	132.95	135.62	132.59	135.56	3,150,670	+2.47(+1.85%)
Jun 01, 2020	133.51	134.39	132.18	133.09	2,596,462	-0.86(-0.64%)
May 29, 2020	132.92	134.39	129.99	133.95	3,542,875	+1.54(+1.17%)
May 28, 2020	133.20	133.96	131.23	132.40	2,785,941	+0.12(+0.09%)
May 27, 2020	129.20	132.70	127.59	132.28	3,761,988	+5.26(+4.14%)
May 26, 2020	126.18	127.61	124.99	127.02	3,368,912	+3.70(+3.00%)
May 22, 2020	121.61	124.10	120.61	123.32	2,407,230	+1.42(+1.16%)
May 21, 2020	122.92	123.49	121.34	121.90	3,123,827	-1.34(-1.08%)
May 20, 2020	123.11	124.44	122.52	123.24	5,977,908	+1.54(+1.26%)
May 19, 2020	124.55	125.84	121.66	121.70	2,759,300	-3.02(-2.42%)
May 18, 2020	123.73	125.71	122.99	124.72	4,105,131	+1.42(+1.15%)
May 15, 2020	122.31	123.42	120.56	123.30	4,426,762	-0.09(-0.07%)
May 14, 2020	122.50	123.59	119.45	123.39	2,367,652	+0.34(+0.27%)
May 13, 2020	129.59	129.59	121.43	123.06	3,241,833	-6.54(-5.04%)
May 12, 2020	132.45	133.17	129.28	129.59	2,202,813	-2.63(-1.99%)
May 11, 2020	131.75	133.31	131.40	132.23	1,927,813	-1.27(-0.95%)
May 08, 2020	136.76	136.95	132.33	133.50	1,901,199	-1.62(-1.20%)
May 07, 2020	134.77	136.53	134.11	135.12	2,078,169	+2.94(+2.22%)
May 06, 2020	130.87	134.99	130.87	132.18	1,946,946	-1.15(-0.86%)
May 05, 2020	133.10	135.12	132.42	133.33	1,828,622	+1.22(+0.93%)
May 04, 2020	127.43	132.25	126.54	132.11	2,859,271	+3.71(+2.89%)
May 01, 2020	130.91	132.31	127.52	128.40	2,861,969	-5.73(-4.27%)
Apr 30, 2020	132.12	134.71	131.28	134.13	2,835,061	+0.78(+0.58%)
Apr 29, 2020	134.19	134.19	129.47	133.35	2,891,548	+2.59(+1.98%)
Apr 28, 2020	130.97	133.66	130.39	130.76	2,329,031	+0.72(+0.56%)
Apr 27, 2020	127.84	130.13	127.53	130.04	1,946,114	+2.73(+2.15%)
Apr 24, 2020	124.84	127.77	123.78	127.31	2,187,516	+3.03(+2.44%)
Apr 23, 2020	126.96	129.06	123.85	124.28	2,564,777	-2.54(-2.00%)
Apr 22, 2020	125.04	127.78	123.48	126.82	1,704,362	+4.65(+3.81%)
Apr 21, 2020	125.46	125.85	121.79	122.17	2,382,040	-5.68(-4.44%)
Apr 20, 2020	126.67	129.52	126.18	127.85	2,757,555	-1.15(-0.89%)
Apr 17, 2020	129.39	129.95	126.82	129.00	3,477,256	+3.80(+3.04%)
Apr 16, 2020	126.66	127.05	122.91	125.20	2,131,461	-0.66(-0.52%)
Apr 15, 2020	128.14	128.62	125.43	125.85	2,347,355	-5.70(-4.33%)
Apr 14, 2020	128.67	131.66	128.44	131.55	2,629,562	+3.97(+3.11%)
Apr 13, 2020	128.22	128.85	124.37	127.58	1,890,559	-2.73(-2.10%)
Apr 09, 2020	128.22	131.50	127.93	130.32	2,934,697	+3.65(+2.88%)
Apr 08, 2020	126.18	127.65	124.67	126.67	2,981,934	+1.44(+1.15%)
Apr 07, 2020	133.08	134.57	125.04	125.23	3,139,395	-2.46(-1.93%)
Apr 06, 2020	123.44	128.42	122.85	127.69	4,007,240	+10.13(+8.62%)
Apr 03, 2020	119.51	121.18	115.84	117.56	1,714,185	-2.72(-2.26%)
Apr 02, 2020	116.78	121.25	116.52	120.28	4,164,823	+1.67(+1.41%)
Apr 01, 2020	118.85	121.98	117.12	118.61	3,177,541	-6.36(-5.09%)
Mar 31, 2020	123.42	127.46	122.73	124.98	3,842,039	-1.04(-0.83%)
Mar 30, 2020	121.06	126.68	120.49	126.02	2,758,512	+5.89(+4.90%)
Mar 27, 2020	119.20	124.35	117.88	120.13	3,278,540	-5.19(-4.14%)
Mar 26, 2020	112.52	126.31	112.10	125.32	4,419,486	+13.23(+11.80%)
Mar 25, 2020	110.42	118.87	106.52	112.09	4,310,683	+1.49(+1.35%)
Mar 24, 2020	104.84	111.59	104.51	110.60	5,341,551	+10.87(+10.90%)
Mar 23, 2020	99.24	102.46	95.91	99.73	5,243,454	-2.73(-2.67%)
Mar 20, 2020	108.74	109.24	97.93	102.46	6,843,617	-4.86(-4.52%)
Mar 19, 2020	107.71	112.62	100.58	107.32	4,398,837	-0.21(-0.20%)
Mar 18, 2020	110.51	112.09	94.28	107.53	5,586,491	-10.78(-9.11%)
Mar 17, 2020	113.79	119.35	108.29	118.31	4,675,135	+6.34(+5.66%)
Mar 16, 2020	117.09	120.44	111.60	111.97	4,829,427	-20.15(-15.25%)
Mar 13, 2020	125.26	132.15	118.20	132.13	3,942,494	+13.00(+10.92%)
Mar 12, 2020	125.77	126.06	115.08	119.12	6,012,015	-15.38(-11.43%)
Mar 11, 2020	135.99	138.06	132.40	134.50	3,027,221	-5.83(-4.15%)
Mar 10, 2020	142.63	142.78	133.78	140.33	4,569,298	+3.18(+2.32%)
Mar 09, 2020	135.49	141.06	132.93	137.15	5,008,426	-7.48(-5.17%)
Mar 06, 2020	139.42	145.50	139.04	144.63	3,452,439	-1.38(-0.95%)
Mar 05, 2020	144.89	148.26	144.43	146.01	3,696,708	-3.38(-2.26%)
Mar 04, 2020	143.96	149.60	142.50	149.39	3,133,583	+8.31(+5.89%)
Mar 03, 2020	146.88	149.44	139.95	141.07	3,405,275	-7.05(-4.76%)
Mar 02, 2020	141.36	148.21	140.16	148.13	3,515,151	+7.51(+5.34%)
Feb 28, 2020	139.41	144.90	136.79	140.62	5,046,279	-2.53(-1.77%)
Feb 27, 2020	149.09	150.82	143.09	143.16	3,128,846	-8.00(-5.29%)
Feb 26, 2020	153.58	155.21	151.06	151.15	2,552,672	-0.77(-0.51%)
Feb 25, 2020	158.71	159.48	151.67	151.93	2,868,152	-6.69(-4.22%)
Feb 24, 2020	159.74	161.01	158.03	158.61	2,230,351	-3.67(-2.26%)
Feb 21, 2020	163.39	163.97	161.17	162.28	3,893,705	-1.99(-1.21%)
Feb 20, 2020	164.18	165.16	162.21	164.28	1,652,357	-0.44(-0.26%)
Feb 19, 2020	164.03	165.16	163.75	164.71	1,789,686	+1.20(+0.73%)
Feb 18, 2020	164.81	165.68	163.34	163.51	1,664,093	-1.20(-0.73%)
Feb 14, 2020	163.72	164.74	163.03	164.71	1,723,798	+0.68(+0.42%)
Feb 13, 2020	161.28	164.47	160.91	164.03	2,106,089	+2.24(+1.39%)
Feb 12, 2020	162.38	164.35	160.76	161.78	2,885,810	+0.06(+0.03%)
Feb 11, 2020	163.80	163.80	161.57	161.73	1,743,249	-1.26(-0.77%)
Feb 10, 2020	162.36	163.41	162.04	162.99	2,370,023	+0.24(+0.15%)
Feb 07, 2020	163.38	163.48	162.20	162.76	2,543,607	-1.05(-0.64%)
Feb 06, 2020	163.35	164.00	162.48	163.81	1,761,541	+1.49(+0.92%)
Feb 05, 2020	162.09	162.68	160.68	162.32	2,943,832	+2.45(+1.54%)
Feb 04, 2020	160.55	161.82	158.85	159.87	3,767,173	+1.80(+1.14%)
Feb 03, 2020	158.01	159.19	157.20	158.07	2,380,005	+2.32(+1.49%)
Jan 31, 2020	158.58	159.43	155.25	155.75	3,649,633	-3.29(-2.07%)
Jan 30, 2020	153.54	159.10	152.98	159.04	3,005,966	+3.60(+2.32%)
Jan 29, 2020	156.17	158.38	155.33	155.43	4,228,685	-6.60(-4.07%)
Jan 28, 2020	159.97	162.63	159.85	162.03	1,805,830	+2.33(+1.46%)
Jan 27, 2020	159.20	160.51	158.57	159.70	1,785,389	-1.33(-0.83%)
Jan 24, 2020	162.51	162.60	160.10	161.04	1,844,954	-0.56(-0.35%)
Jan 23, 2020	161.55	162.17	160.86	161.60	1,672,987	-0.45(-0.28%)
Jan 22, 2020	162.05	163.47	161.02	162.06	2,266,990	+1.93(+1.21%)
Jan 21, 2020	158.99	161.39	158.99	160.12	2,218,858	-0.61(-0.38%)
Jan 17, 2020	159.97	160.77	159.12	160.73	3,101,187	+1.81(+1.14%)
Jan 16, 2020	158.00	158.98	157.15	158.92	2,510,242	+1.88(+1.20%)
Jan 15, 2020	156.37	158.57	156.13	157.04	2,326,950	+1.44(+0.92%)
Jan 14, 2020	156.41	156.62	154.94	155.60	1,857,613	-1.03(-0.66%)
Jan 13, 2020	155.87	156.73	155.49	156.63	1,019,721	+1.15(+0.74%)
Jan 10, 2020	156.31	156.31	155.06	155.48	1,065,971	-0.11(-0.07%)
Jan 09, 2020	154.83	155.71	154.60	155.59	1,309,103	+1.36(+0.88%)
Jan 08, 2020	153.39	154.95	152.82	154.22	1,843,753	+1.44(+0.94%)
Jan 07, 2020	153.84	154.00	152.62	152.79	2,067,566	-1.87(-1.21%)
Jan 06, 2020	153.65	154.80	153.41	154.66	1,327,025	+0.21(+0.14%)
Jan 03, 2020	152.72	154.90	152.72	154.45	1,100,414	-0.33(-0.21%)
Jan 02, 2020	156.27	156.31	153.76	154.78	1,501,646	-0.16(-0.11%)
Dec 31, 2019	153.78	155.09	153.78	154.94	993,674	+0.83(+0.54%)
Dec 30, 2019	154.95	155.26	153.61	154.12	954,138	-1.07(-0.69%)
Dec 27, 2019	155.19	155.35	154.26	155.19	903,880	+0.38(+0.25%)
Dec 26, 2019	154.81	155.23	154.11	154.81	1,885,785	+0.40(+0.26%)
Dec 24, 2019	154.44	154.77	153.90	154.41	385,365	-0.10(-0.06%)
Dec 23, 2019	155.64	155.72	154.25	154.50	1,254,356	-0.97(-0.63%)
Dec 20, 2019	154.74	155.69	152.88	155.48	4,343,555	+2.14(+1.39%)
Dec 19, 2019	152.00	153.93	151.53	153.34	2,118,120	+1.07(+0.70%)
Dec 18, 2019	153.01	154.25	151.99	152.27	2,277,744	-0.69(-0.45%)
Dec 17, 2019	153.41	153.98	152.71	152.96	2,023,447	-0.24(-0.16%)
Dec 16, 2019	153.72	154.18	153.11	153.21	2,645,431	+0.30(+0.20%)
Dec 13, 2019	151.48	153.02	150.86	152.91	1,439,671	+1.00(+0.66%)
Dec 12, 2019	151.09	152.26	150.15	151.91	2,125,013	+0.75(+0.50%)
Dec 11, 2019	151.89	152.12	150.49	151.15	1,378,379	-1.08(-0.71%)
Dec 10, 2019	152.81	152.95	151.98	152.23	1,685,557	-0.58(-0.38%)
Dec 09, 2019	153.36	153.75	152.57	152.81	1,660,587	-0.82(-0.54%)
Dec 06, 2019	153.29	154.18	153.20	153.63	1,438,475	+1.47(+0.96%)
Dec 05, 2019	152.64	152.75	151.41	152.16	1,934,215	-0.19(-0.12%)
Dec 04, 2019	151.04	152.62	150.79	152.35	2,062,057	+1.30(+0.86%)
Dec 03, 2019	150.73	151.33	150.23	151.05	3,266,889	-1.32(-0.87%)