Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 174.02 | 175.99 | 173.33 | 174.09 | 226,500 | +0.07(+0.04%) |
Dec 30, 2019 | 173.18 | 174.48 | 172.15 | 174.02 | 134,433 | +0.77(+0.44%) |
Dec 27, 2019 | 173.91 | 174.00 | 172.40 | 173.25 | 135,000 | -0.05(-0.03%) |
Dec 26, 2019 | 172.01 | 173.48 | 171.26 | 173.30 | 154,577 | +1.64(+0.96%) |
Dec 24, 2019 | 171.82 | 172.70 | 170.70 | 171.66 | 81,400 | -0.16(-0.09%) |
Dec 23, 2019 | 172.84 | 172.97 | 171.04 | 171.82 | 151,825 | -0.69(-0.40%) |
Dec 20, 2019 | 171.19 | 173.61 | 170.72 | 172.51 | 714,400 | +1.89(+1.11%) |
Dec 19, 2019 | 171.35 | 172.40 | 170.24 | 170.62 | 303,859 | -1.06(-0.62%) |
Dec 18, 2019 | 169.73 | 172.31 | 169.07 | 171.68 | 227,978 | +2.02(+1.19%) |
Dec 17, 2019 | 171.68 | 171.68 | 169.09 | 169.66 | 319,790 | -1.56(-0.91%) |
Dec 16, 2019 | 170.96 | 171.93 | 170.51 | 171.22 | 243,036 | +1.12(+0.66%) |
Dec 13, 2019 | 170.64 | 171.51 | 169.32 | 170.10 | 204,500 | -1.17(-0.68%) |
Dec 12, 2019 | 168.99 | 171.37 | 167.06 | 171.27 | 230,266 | +2.68(+1.59%) |
Dec 11, 2019 | 169.70 | 170.80 | 168.26 | 168.59 | 169,325 | -0.15(-0.09%) |
Dec 10, 2019 | 168.43 | 169.18 | 167.81 | 168.74 | 311,956 | -0.24(-0.14%) |
Dec 09, 2019 | 169.47 | 170.03 | 168.39 | 168.98 | 226,885 | -0.67(-0.39%) |
Dec 06, 2019 | 170.00 | 171.23 | 169.41 | 169.65 | 251,800 | +1.15(+0.68%) |
Dec 05, 2019 | 168.68 | 169.37 | 167.42 | 168.50 | 312,349 | +0.22(+0.13%) |
Dec 04, 2019 | 165.74 | 168.53 | 165.74 | 168.28 | 334,452 | +2.55(+1.54%) |
Dec 03, 2019 | 164.44 | 166.02 | 163.79 | 165.73 | 365,018 | -0.23(-0.14%) |
Dec 02, 2019 | 167.32 | 167.32 | 164.64 | 165.96 | 356,357 | -0.37(-0.22%) |
Nov 29, 2019 | 167.68 | 169.08 | 166.21 | 166.33 | 134,000 | -1.75(-1.04%) |
Nov 27, 2019 | 170.00 | 170.16 | 166.71 | 168.08 | 297,100 | -1.79(-1.06%) |
Nov 26, 2019 | 168.35 | 170.00 | 168.13 | 169.88 | 553,022 | +1.82(+1.09%) |
Nov 25, 2019 | 166.00 | 168.61 | 165.88 | 168.05 | 347,185 | +1.95(+1.17%) |
Nov 22, 2019 | 165.61 | 166.81 | 164.25 | 166.10 | 269,000 | +0.90(+0.54%) |
Nov 21, 2019 | 165.21 | 165.90 | 163.28 | 165.20 | 337,583 | +0.25(+0.15%) |
Nov 20, 2019 | 163.03 | 166.07 | 162.69 | 164.95 | 409,797 | +1.50(+0.92%) |
Nov 19, 2019 | 165.08 | 165.24 | 162.71 | 163.45 | 345,961 | -1.63(-0.99%) |
Nov 18, 2019 | 163.60 | 165.77 | 163.12 | 165.08 | 307,285 | +1.29(+0.79%) |
Nov 15, 2019 | 162.26 | 164.96 | 162.26 | 163.79 | 303,500 | +1.85(+1.14%) |
Nov 14, 2019 | 161.48 | 162.36 | 160.06 | 161.94 | 220,013 | +0.61(+0.38%) |
Nov 13, 2019 | 158.03 | 161.83 | 157.65 | 161.33 | 264,733 | +1.90(+1.19%) |
Nov 12, 2019 | 161.25 | 162.79 | 158.75 | 159.44 | 376,827 | -2.37(-1.47%) |
Nov 11, 2019 | 159.15 | 162.06 | 158.94 | 161.81 | 134,808 | +0.60(+0.37%) |
Nov 08, 2019 | 160.32 | 162.35 | 159.27 | 161.21 | 332,383 | -0.24(-0.15%) |
Nov 07, 2019 | 158.30 | 162.41 | 157.57 | 161.45 | 447,528 | +4.02(+2.55%) |
Nov 06, 2019 | 160.67 | 160.67 | 155.54 | 157.43 | 435,953 | -3.79(-2.35%) |
Nov 05, 2019 | 156.75 | 162.60 | 155.26 | 161.22 | 925,668 | +10.70(+7.11%) |
Nov 04, 2019 | 151.10 | 151.54 | 149.96 | 150.52 | 310,154 | +0.58(+0.39%) |
Nov 01, 2019 | 147.34 | 150.02 | 146.58 | 149.94 | 222,190 | +3.81(+2.61%) |
Oct 31, 2019 | 147.78 | 147.78 | 145.39 | 146.13 | 215,894 | -2.12(-1.43%) |
Oct 30, 2019 | 147.71 | 148.25 | 146.14 | 148.25 | 292,453 | +0.38(+0.26%) |
Oct 29, 2019 | 146.99 | 149.19 | 146.99 | 147.88 | 326,332 | +0.11(+0.07%) |
Oct 28, 2019 | 146.62 | 148.10 | 146.22 | 147.77 | 147,923 | +1.86(+1.28%) |
Oct 25, 2019 | 144.18 | 146.23 | 143.52 | 145.90 | 176,469 | +1.70(+1.18%) |
Oct 24, 2019 | 144.75 | 145.79 | 142.76 | 144.21 | 132,520 | -0.23(-0.16%) |
Oct 23, 2019 | 143.48 | 144.59 | 142.28 | 144.44 | 129,365 | +0.83(+0.58%) |
Oct 22, 2019 | 143.80 | 144.16 | 141.80 | 143.61 | 163,606 | -0.17(-0.12%) |
Oct 21, 2019 | 144.21 | 145.60 | 143.58 | 143.78 | 135,902 | +0.57(+0.40%) |
Oct 18, 2019 | 142.67 | 143.72 | 141.04 | 143.21 | 267,711 | +0.26(+0.18%) |
Oct 17, 2019 | 143.48 | 144.62 | 142.77 | 142.95 | 166,617 | +0.25(+0.17%) |
Oct 16, 2019 | 141.93 | 143.07 | 140.79 | 142.70 | 167,565 | +0.73(+0.51%) |
Oct 15, 2019 | 140.59 | 143.46 | 139.74 | 141.97 | 234,378 | +1.78(+1.27%) |
Oct 14, 2019 | 139.13 | 140.51 | 138.16 | 140.20 | 162,279 | +0.67(+0.48%) |
Oct 11, 2019 | 137.09 | 141.07 | 137.09 | 139.53 | 294,182 | +4.74(+3.51%) |
Oct 10, 2019 | 133.99 | 135.67 | 133.75 | 134.79 | 263,158 | +0.77(+0.57%) |
Oct 09, 2019 | 133.03 | 134.31 | 132.33 | 134.02 | 189,338 | +2.27(+1.73%) |
Oct 08, 2019 | 132.08 | 133.00 | 131.34 | 131.75 | 244,753 | -1.94(-1.45%) |
Oct 07, 2019 | 132.06 | 134.19 | 131.62 | 133.68 | 255,652 | +0.83(+0.62%) |
Oct 04, 2019 | 130.52 | 132.90 | 130.12 | 132.86 | 268,513 | +2.41(+1.85%) |
Oct 03, 2019 | 129.32 | 130.51 | 126.84 | 130.44 | 237,830 | +0.43(+0.33%) |
Oct 02, 2019 | 133.76 | 133.76 | 129.06 | 130.01 | 318,645 | -5.05(-3.74%) |