Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 168.38 | 169.03 | 167.06 | 167.32 | 86,334 | -1.23(-0.73%) |
Dec 30, 2019 | 170.59 | 171.68 | 168.13 | 168.55 | 152,698 | -1.97(-1.16%) |
Dec 27, 2019 | 172.23 | 172.39 | 169.28 | 170.52 | 63,138 | -1.50(-0.87%) |
Dec 26, 2019 | 173.35 | 174.17 | 171.75 | 172.02 | 62,918 | -1.17(-0.68%) |
Dec 24, 2019 | 173.53 | 173.73 | 171.37 | 173.19 | 39,422 | +0.09(+0.05%) |
Dec 23, 2019 | 173.05 | 176.18 | 172.54 | 173.10 | 92,226 | +0.57(+0.33%) |
Dec 20, 2019 | 172.09 | 173.47 | 171.12 | 172.54 | 203,771 | +1.12(+0.65%) |
Dec 19, 2019 | 169.19 | 171.87 | 168.33 | 171.42 | 112,017 | +2.05(+1.21%) |
Dec 18, 2019 | 171.66 | 172.24 | 169.16 | 169.38 | 94,607 | -2.00(-1.17%) |
Dec 17, 2019 | 168.92 | 172.14 | 168.92 | 171.37 | 162,467 | +2.99(+1.78%) |
Dec 16, 2019 | 168.71 | 171.58 | 167.96 | 168.38 | 202,410 | +0.98(+0.59%) |
Dec 13, 2019 | 165.27 | 167.82 | 163.90 | 167.40 | 156,963 | +2.33(+1.41%) |
Dec 12, 2019 | 164.57 | 167.63 | 164.42 | 165.08 | 110,614 | +0.34(+0.20%) |
Dec 11, 2019 | 165.62 | 166.58 | 164.55 | 164.74 | 141,402 | -0.80(-0.48%) |
Dec 10, 2019 | 165.08 | 167.31 | 163.13 | 165.54 | 182,684 | +0.39(+0.24%) |
Dec 09, 2019 | 164.12 | 165.62 | 157.32 | 165.15 | 159,759 | +0.57(+0.35%) |
Dec 06, 2019 | 163.82 | 165.03 | 162.78 | 164.58 | 125,653 | +1.59(+0.97%) |
Dec 05, 2019 | 161.96 | 163.21 | 161.59 | 162.99 | 98,254 | +0.98(+0.61%) |
Dec 04, 2019 | 163.65 | 164.36 | 161.56 | 162.01 | 103,416 | -0.29(-0.18%) |
Dec 03, 2019 | 161.49 | 162.68 | 160.21 | 162.30 | 147,374 | -0.67(-0.41%) |
Dec 02, 2019 | 162.52 | 164.49 | 159.88 | 162.97 | 177,586 | -0.20(-0.12%) |
Nov 29, 2019 | 165.21 | 166.05 | 162.79 | 163.17 | 62,618 | -2.33(-1.41%) |
Nov 27, 2019 | 163.95 | 166.10 | 162.78 | 165.50 | 137,719 | +2.40(+1.47%) |
Nov 26, 2019 | 163.35 | 163.43 | 161.97 | 163.10 | 357,528 | +0.22(+0.14%) |
Nov 25, 2019 | 163.43 | 165.12 | 162.35 | 162.88 | 137,271 | +0.19(+0.12%) |
Nov 22, 2019 | 161.50 | 163.93 | 160.94 | 162.68 | 116,916 | +1.85(+1.15%) |
Nov 21, 2019 | 162.21 | 162.65 | 160.46 | 160.83 | 125,611 | -0.87(-0.53%) |
Nov 20, 2019 | 162.82 | 164.67 | 161.07 | 161.69 | 95,819 | -2.22(-1.35%) |
Nov 19, 2019 | 164.08 | 165.29 | 162.34 | 163.91 | 68,258 | +1.10(+0.68%) |
Nov 18, 2019 | 162.97 | 163.98 | 162.26 | 162.81 | 130,410 | -0.23(-0.14%) |
Nov 15, 2019 | 163.81 | 165.15 | 162.64 | 163.04 | 138,188 | +0.21(+0.13%) |
Nov 14, 2019 | 165.36 | 165.36 | 161.37 | 162.83 | 114,708 | -1.91(-1.16%) |
Nov 13, 2019 | 162.77 | 167.47 | 162.77 | 164.75 | 498,085 | +3.71(+2.30%) |
Nov 12, 2019 | 163.56 | 163.83 | 160.79 | 161.04 | 104,788 | -1.76(-1.08%) |
Nov 11, 2019 | 160.26 | 163.90 | 159.84 | 162.80 | 207,509 | +1.66(+1.03%) |
Nov 08, 2019 | 160.92 | 161.70 | 158.71 | 161.15 | 100,063 | +0.19(+0.12%) |
Nov 07, 2019 | 161.32 | 162.98 | 160.62 | 160.96 | 119,445 | -0.04(-0.02%) |
Nov 06, 2019 | 159.99 | 161.31 | 158.90 | 160.99 | 105,929 | +0.95(+0.59%) |
Nov 05, 2019 | 160.66 | 162.76 | 159.82 | 160.05 | 144,261 | -0.68(-0.42%) |
Nov 04, 2019 | 161.22 | 161.93 | 159.82 | 160.73 | 144,586 | +0.10(+0.07%) |
Nov 01, 2019 | 160.36 | 162.66 | 160.18 | 160.62 | 96,721 | +0.42(+0.26%) |
Oct 31, 2019 | 160.39 | 162.10 | 159.03 | 160.20 | 180,424 | -0.24(-0.15%) |
Oct 30, 2019 | 159.85 | 160.75 | 158.03 | 160.44 | 216,153 | -0.13(-0.08%) |
Oct 29, 2019 | 164.06 | 165.63 | 160.42 | 160.57 | 137,864 | -2.90(-1.77%) |
Oct 28, 2019 | 160.14 | 164.86 | 160.09 | 163.47 | 309,597 | +4.38(+2.75%) |
Oct 25, 2019 | 157.97 | 161.11 | 151.38 | 159.10 | 697,731 | +11.30(+7.64%) |
Oct 24, 2019 | 146.95 | 150.49 | 146.81 | 147.80 | 407,437 | +1.60(+1.09%) |
Oct 23, 2019 | 146.25 | 147.13 | 145.54 | 146.20 | 78,112 | -0.31(-0.21%) |
Oct 22, 2019 | 146.54 | 147.65 | 145.45 | 146.51 | 93,383 | +0.08(+0.05%) |
Oct 21, 2019 | 146.81 | 148.08 | 146.25 | 146.43 | 102,666 | +0.91(+0.62%) |
Oct 18, 2019 | 145.30 | 147.23 | 145.30 | 145.52 | 109,882 | -0.40(-0.28%) |
Oct 17, 2019 | 145.05 | 146.81 | 145.04 | 145.93 | 112,485 | +1.25(+0.87%) |
Oct 16, 2019 | 145.13 | 146.07 | 144.14 | 144.67 | 113,614 | -0.23(-0.16%) |
Oct 15, 2019 | 143.47 | 146.13 | 142.75 | 144.90 | 149,612 | +1.37(+0.95%) |
Oct 14, 2019 | 143.43 | 145.66 | 142.84 | 143.53 | 59,185 | -0.09(-0.07%) |
Oct 11, 2019 | 144.50 | 146.17 | 143.40 | 143.63 | 118,447 | +0.66(+0.46%) |
Oct 10, 2019 | 141.89 | 144.18 | 141.18 | 142.97 | 160,148 | +0.72(+0.50%) |
Oct 09, 2019 | 142.59 | 145.16 | 141.70 | 142.25 | 134,396 | +0.77(+0.54%) |
Oct 08, 2019 | 141.86 | 144.00 | 141.48 | 141.48 | 125,236 | -0.90(-0.63%) |
Oct 07, 2019 | 141.25 | 144.55 | 141.04 | 142.38 | 106,107 | +1.06(+0.75%) |
Oct 04, 2019 | 140.60 | 142.79 | 137.49 | 141.32 | 78,755 | +0.78(+0.55%) |
Oct 03, 2019 | 142.64 | 142.64 | 138.66 | 140.54 | 153,635 | -2.31(-1.61%) |
Oct 02, 2019 | 143.38 | 143.81 | 140.04 | 142.85 | 182,124 | -0.78(-0.55%) |