Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.09 | 158.17 | 156.42 | 156.63 | 148,372 | -0.40(-0.25%) |
Dec 30, 2019 | 157.34 | 157.70 | 156.80 | 157.03 | 96,842 | -0.10(-0.07%) |
Dec 27, 2019 | 158.92 | 159.11 | 156.89 | 157.13 | 107,081 | -1.05(-0.67%) |
Dec 26, 2019 | 158.39 | 158.53 | 157.51 | 158.19 | 94,653 | +0.09(+0.06%) |
Dec 24, 2019 | 158.14 | 158.92 | 157.39 | 158.10 | 74,301 | +0.08(+0.05%) |
Dec 23, 2019 | 157.37 | 158.94 | 156.64 | 158.02 | 141,405 | +1.57(+1.01%) |
Dec 20, 2019 | 156.45 | 157.48 | 155.79 | 156.45 | 609,821 | +0.90(+0.58%) |
Dec 19, 2019 | 155.26 | 155.93 | 154.68 | 155.55 | 127,170 | +0.60(+0.39%) |
Dec 18, 2019 | 157.08 | 157.58 | 154.62 | 154.95 | 178,304 | -1.99(-1.27%) |
Dec 17, 2019 | 156.45 | 157.61 | 155.23 | 156.94 | 157,848 | +1.11(+0.71%) |
Dec 16, 2019 | 156.11 | 156.62 | 154.97 | 155.84 | 167,255 | +0.41(+0.26%) |
Dec 13, 2019 | 156.78 | 157.55 | 154.68 | 155.43 | 174,136 | -1.72(-1.10%) |
Dec 12, 2019 | 155.92 | 157.85 | 155.14 | 157.15 | 189,816 | +1.14(+0.73%) |
Dec 11, 2019 | 155.79 | 156.36 | 155.51 | 156.01 | 122,449 | +0.58(+0.37%) |
Dec 10, 2019 | 156.57 | 156.85 | 155.41 | 155.43 | 96,708 | -1.13(-0.72%) |
Dec 09, 2019 | 157.00 | 157.65 | 155.78 | 156.56 | 136,496 | -1.40(-0.89%) |
Dec 06, 2019 | 157.87 | 158.69 | 157.63 | 157.96 | 211,056 | +1.65(+1.06%) |
Dec 05, 2019 | 155.81 | 157.28 | 155.10 | 156.31 | 210,808 | +1.25(+0.81%) |
Dec 04, 2019 | 154.36 | 155.77 | 154.11 | 155.06 | 225,426 | +1.20(+0.78%) |
Dec 03, 2019 | 152.19 | 154.00 | 152.19 | 153.85 | 193,395 | +0.62(+0.40%) |
Dec 02, 2019 | 154.87 | 156.91 | 153.12 | 153.24 | 152,756 | -1.50(-0.97%) |
Nov 29, 2019 | 156.48 | 156.85 | 154.58 | 154.73 | 76,141 | -1.73(-1.11%) |
Nov 27, 2019 | 156.35 | 156.79 | 155.51 | 156.46 | 163,899 | +0.17(+0.11%) |
Nov 26, 2019 | 155.30 | 156.52 | 155.10 | 156.29 | 140,621 | +1.08(+0.70%) |
Nov 25, 2019 | 154.75 | 156.11 | 154.06 | 155.21 | 172,866 | +0.73(+0.47%) |
Nov 22, 2019 | 154.36 | 155.13 | 153.43 | 154.48 | 100,065 | +0.23(+0.15%) |
Nov 21, 2019 | 154.51 | 155.00 | 153.10 | 154.25 | 148,893 | -0.26(-0.17%) |
Nov 20, 2019 | 154.39 | 156.40 | 153.76 | 154.51 | 263,030 | -0.52(-0.34%) |
Nov 19, 2019 | 156.89 | 157.86 | 154.89 | 155.03 | 186,734 | -1.42(-0.91%) |
Nov 18, 2019 | 155.81 | 156.61 | 154.34 | 156.45 | 254,963 | +0.28(+0.18%) |
Nov 15, 2019 | 155.17 | 156.38 | 154.01 | 156.17 | 214,162 | +1.58(+1.02%) |
Nov 14, 2019 | 154.81 | 155.39 | 153.72 | 154.59 | 118,411 | -0.52(-0.34%) |
Nov 13, 2019 | 153.70 | 156.48 | 153.55 | 155.11 | 166,065 | +0.76(+0.50%) |
Nov 12, 2019 | 154.25 | 154.60 | 152.89 | 154.34 | 357,166 | +0.38(+0.25%) |
Nov 11, 2019 | 153.61 | 154.76 | 153.61 | 153.96 | 178,951 | -0.60(-0.39%) |
Nov 08, 2019 | 154.31 | 155.05 | 153.79 | 154.56 | 122,608 | +0.33(+0.21%) |
Nov 07, 2019 | 156.50 | 156.50 | 153.79 | 154.23 | 110,643 | -1.14(-0.73%) |
Nov 06, 2019 | 154.59 | 155.52 | 153.93 | 155.37 | 186,204 | +0.20(+0.13%) |
Nov 05, 2019 | 155.78 | 157.10 | 154.97 | 155.17 | 145,149 | -0.03(-0.02%) |
Nov 04, 2019 | 155.74 | 156.50 | 154.69 | 155.20 | 151,758 | -0.23(-0.15%) |
Nov 01, 2019 | 154.17 | 155.64 | 153.63 | 155.44 | 146,301 | +2.16(+1.41%) |
Oct 31, 2019 | 152.53 | 153.89 | 151.19 | 153.28 | 269,812 | +0.07(+0.05%) |
Oct 30, 2019 | 153.48 | 153.90 | 151.29 | 153.21 | 169,487 | -0.17(-0.11%) |
Oct 29, 2019 | 152.15 | 153.75 | 150.97 | 153.38 | 174,085 | +0.99(+0.65%) |
Oct 28, 2019 | 153.50 | 154.24 | 152.16 | 152.39 | 187,626 | -0.55(-0.36%) |
Oct 25, 2019 | 151.59 | 153.42 | 151.59 | 152.93 | 172,986 | +0.63(+0.42%) |
Oct 24, 2019 | 153.86 | 154.89 | 151.50 | 152.30 | 219,184 | -1.35(-0.88%) |
Oct 23, 2019 | 153.24 | 154.09 | 152.28 | 153.65 | 206,977 | -0.23(-0.15%) |
Oct 22, 2019 | 151.77 | 155.01 | 150.59 | 153.87 | 264,875 | +2.13(+1.40%) |
Oct 21, 2019 | 150.20 | 153.45 | 150.20 | 151.74 | 308,528 | +1.07(+0.71%) |
Oct 18, 2019 | 151.91 | 152.42 | 149.43 | 150.67 | 354,483 | -1.33(-0.87%) |
Oct 17, 2019 | 149.93 | 153.58 | 146.50 | 152.00 | 788,003 | +8.10(+5.63%) |
Oct 16, 2019 | 144.48 | 145.94 | 143.50 | 143.90 | 358,316 | -1.07(-0.74%) |
Oct 15, 2019 | 146.99 | 147.49 | 144.65 | 144.97 | 321,567 | -1.76(-1.20%) |
Oct 14, 2019 | 146.44 | 147.20 | 145.79 | 146.73 | 191,430 | -0.56(-0.38%) |
Oct 11, 2019 | 147.48 | 150.28 | 147.02 | 147.29 | 349,767 | +2.63(+1.82%) |
Oct 10, 2019 | 142.73 | 145.07 | 142.73 | 144.66 | 326,722 | +1.95(+1.36%) |
Oct 09, 2019 | 143.06 | 143.43 | 141.35 | 142.71 | 249,199 | +0.62(+0.44%) |
Oct 08, 2019 | 140.63 | 143.21 | 139.71 | 142.09 | 348,233 | +0.44(+0.31%) |
Oct 07, 2019 | 140.96 | 142.27 | 140.51 | 141.65 | 292,644 | +0.36(+0.26%) |
Oct 04, 2019 | 138.75 | 141.44 | 138.75 | 141.29 | 251,523 | +3.26(+2.36%) |
Oct 03, 2019 | 138.72 | 139.67 | 136.29 | 138.03 | 153,998 | -1.06(-0.76%) |
Oct 02, 2019 | 140.12 | 140.12 | 137.09 | 139.09 | 274,773 | -2.26(-1.60%) |