Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.96 | 148.96 | 147.56 | 147.83 | 17,306 | -0.49(-0.33%) |
Dec 30, 2019 | 148.29 | 149.46 | 147.62 | 148.32 | 60,302 | -3.15(-2.08%) |
Dec 27, 2019 | 151.59 | 151.59 | 150.68 | 151.47 | 12,271 | +0.74(+0.49%) |
Dec 26, 2019 | 151.90 | 151.90 | 150.64 | 150.73 | 19,197 | -1.77(-1.16%) |
Dec 24, 2019 | 153.08 | 153.41 | 152.02 | 152.51 | 6,941 | -0.89(-0.58%) |
Dec 23, 2019 | 153.08 | 153.93 | 152.65 | 153.40 | 10,782 | -0.21(-0.14%) |
Dec 20, 2019 | 153.74 | 154.12 | 153.34 | 153.61 | 15,986 | +0.53(+0.35%) |
Dec 19, 2019 | 152.95 | 153.08 | 152.05 | 153.08 | 16,564 | -1.05(-0.68%) |
Dec 18, 2019 | 153.32 | 154.46 | 153.08 | 154.12 | 13,220 | +0.05(+0.03%) |
Dec 17, 2019 | 153.76 | 154.70 | 153.76 | 154.07 | 13,183 | +0.24(+0.15%) |
Dec 16, 2019 | 154.98 | 155.24 | 153.61 | 153.84 | 17,227 | -3.95(-2.50%) |
Dec 13, 2019 | 157.42 | 158.35 | 157.34 | 157.78 | 5,889 | -0.27(-0.17%) |
Dec 12, 2019 | 158.31 | 158.69 | 157.29 | 158.05 | 11,808 | -1.40(-0.88%) |
Dec 11, 2019 | 158.53 | 159.49 | 158.27 | 159.45 | 19,176 | +2.78(+1.77%) |
Dec 10, 2019 | 156.40 | 157.82 | 155.92 | 156.67 | 7,259 | +0.62(+0.40%) |
Dec 09, 2019 | 154.59 | 157.13 | 154.59 | 156.05 | 10,588 | +0.12(+0.08%) |
Dec 06, 2019 | 156.97 | 156.97 | 155.62 | 155.93 | 7,362 | -0.83(-0.53%) |
Dec 05, 2019 | 154.90 | 156.76 | 154.90 | 156.76 | 14,002 | +1.27(+0.82%) |
Dec 04, 2019 | 156.50 | 156.92 | 154.41 | 155.48 | 20,036 | -0.28(-0.18%) |
Dec 03, 2019 | 156.03 | 156.61 | 155.76 | 155.76 | 11,410 | -0.59(-0.38%) |
Dec 02, 2019 | 156.88 | 157.31 | 155.79 | 156.35 | 14,171 | -0.82(-0.52%) |
Nov 29, 2019 | 156.19 | 157.20 | 156.19 | 157.16 | 5,469 | +1.42(+0.91%) |
Nov 27, 2019 | 155.80 | 155.81 | 155.09 | 155.75 | 11,990 | -1.13(-0.72%) |
Nov 26, 2019 | 156.48 | 157.80 | 156.40 | 156.88 | 19,456 | +0.95(+0.61%) |
Nov 25, 2019 | 156.24 | 156.73 | 155.22 | 155.93 | 13,488 | +3.00(+1.96%) |
Nov 22, 2019 | 152.53 | 153.25 | 151.73 | 152.93 | 5,048 | +0.26(+0.17%) |
Nov 21, 2019 | 153.24 | 154.08 | 152.55 | 152.68 | 10,503 | +1.59(+1.05%) |
Nov 20, 2019 | 150.53 | 151.12 | 149.04 | 151.09 | 44,005 | +0.25(+0.16%) |
Nov 19, 2019 | 152.32 | 152.32 | 150.84 | 150.84 | 22,462 | -1.76(-1.15%) |
Nov 18, 2019 | 152.84 | 153.87 | 152.51 | 152.60 | 53,131 | -4.62(-2.94%) |
Nov 15, 2019 | 156.97 | 157.53 | 156.63 | 157.22 | 10,517 | +1.14(+0.73%) |
Nov 14, 2019 | 155.91 | 156.46 | 155.51 | 156.08 | 8,887 | +1.37(+0.88%) |
Nov 13, 2019 | 152.91 | 155.50 | 152.91 | 154.71 | 15,336 | +2.45(+1.61%) |
Nov 12, 2019 | 152.01 | 153.24 | 151.57 | 152.26 | 15,570 | -1.30(-0.85%) |
Nov 11, 2019 | 152.42 | 154.22 | 152.12 | 153.56 | 17,648 | -2.88(-1.84%) |
Nov 08, 2019 | 156.40 | 156.80 | 155.05 | 156.44 | 5,048 | +0.04(+0.02%) |
Nov 07, 2019 | 156.97 | 156.97 | 155.08 | 156.40 | 8,163 | -1.50(-0.95%) |
Nov 06, 2019 | 155.84 | 158.56 | 155.84 | 157.91 | 14,922 | +1.73(+1.11%) |
Nov 05, 2019 | 154.86 | 156.28 | 154.86 | 156.18 | 7,308 | +2.38(+1.55%) |
Nov 04, 2019 | 154.09 | 154.30 | 153.51 | 153.80 | 11,657 | -3.06(-1.95%) |
Nov 01, 2019 | 156.60 | 156.86 | 155.79 | 156.86 | 4,312 | +1.02(+0.65%) |
Oct 31, 2019 | 153.78 | 155.98 | 153.48 | 155.84 | 6,723 | +1.74(+1.13%) |
Oct 30, 2019 | 155.91 | 155.91 | 153.66 | 154.10 | 9,017 | -3.27(-2.08%) |
Oct 29, 2019 | 155.75 | 157.39 | 155.75 | 157.37 | 14,539 | +3.26(+2.12%) |
Oct 28, 2019 | 152.54 | 154.38 | 152.27 | 154.11 | 8,139 | -0.47(-0.31%) |
Oct 25, 2019 | 154.03 | 154.86 | 153.49 | 154.59 | 5,048 | +0.97(+0.63%) |
Oct 24, 2019 | 154.00 | 154.03 | 152.94 | 153.62 | 5,437 | -0.07(-0.04%) |
Oct 23, 2019 | 153.54 | 153.88 | 152.45 | 153.69 | 6,368 | -0.08(-0.05%) |
Oct 22, 2019 | 153.84 | 155.10 | 153.68 | 153.76 | 5,530 | -1.99(-1.28%) |
Oct 21, 2019 | 154.90 | 155.75 | 154.80 | 155.75 | 5,189 | +0.34(+0.22%) |
Oct 18, 2019 | 155.48 | 156.19 | 154.22 | 155.41 | 11,464 | +0.18(+0.12%) |
Oct 17, 2019 | 156.40 | 156.80 | 155.22 | 155.22 | 8,356 | -2.74(-1.73%) |
Oct 16, 2019 | 157.62 | 157.96 | 156.85 | 157.96 | 3,992 | -0.40(-0.25%) |
Oct 15, 2019 | 156.97 | 158.36 | 156.69 | 158.36 | 9,796 | +2.82(+1.82%) |
Oct 14, 2019 | 156.97 | 156.97 | 155.20 | 155.54 | 5,100 | -0.94(-0.60%) |
Oct 11, 2019 | 155.31 | 156.48 | 155.26 | 156.48 | 2,419 | +1.74(+1.12%) |
Oct 10, 2019 | 155.59 | 155.70 | 154.74 | 154.74 | 6,042 | -0.94(-0.60%) |
Oct 09, 2019 | 154.50 | 156.42 | 154.47 | 155.68 | 7,459 | +1.19(+0.77%) |
Oct 08, 2019 | 155.96 | 156.01 | 154.49 | 154.49 | 5,778 | -1.67(-1.07%) |
Oct 07, 2019 | 156.27 | 156.84 | 155.32 | 156.17 | 6,961 | +0.63(+0.40%) |
Oct 04, 2019 | 155.54 | 156.89 | 155.24 | 155.54 | 8,519 | +0.96(+0.62%) |
Oct 03, 2019 | 152.42 | 154.88 | 152.42 | 154.58 | 5,823 | +0.84(+0.54%) |
Oct 02, 2019 | 153.92 | 154.26 | 153.02 | 153.74 | 10,891 | -2.00(-1.28%) |