Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 151.55 | 151.97 | 150.72 | 151.78 | 952,517 | +0.17(+0.11%) |
Dec 30, 2019 | 151.83 | 151.94 | 150.72 | 151.61 | 867,877 | -0.46(-0.30%) |
Dec 27, 2019 | 152.21 | 152.44 | 151.45 | 152.07 | 605,887 | +0.07(+0.04%) |
Dec 26, 2019 | 152.47 | 153.16 | 151.60 | 152.01 | 613,664 | -0.28(-0.19%) |
Dec 24, 2019 | 152.64 | 152.94 | 152.12 | 152.29 | 280,489 | -0.49(-0.32%) |
Dec 23, 2019 | 153.01 | 153.34 | 152.12 | 152.78 | 1,474,854 | +1.12(+0.74%) |
Dec 20, 2019 | 152.77 | 153.26 | 151.01 | 151.66 | 3,655,175 | -0.09(-0.06%) |
Dec 19, 2019 | 150.10 | 152.53 | 149.55 | 151.75 | 2,683,847 | +1.62(+1.08%) |
Dec 18, 2019 | 152.35 | 152.94 | 149.73 | 150.13 | 1,767,627 | -1.50(-0.99%) |
Dec 17, 2019 | 152.63 | 154.85 | 151.51 | 151.63 | 1,625,241 | -0.40(-0.26%) |
Dec 16, 2019 | 152.48 | 153.50 | 151.48 | 152.03 | 1,500,539 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.16 | 150.55 | 151.18 | 1,637,286 | -1.38(-0.91%) |
Dec 12, 2019 | 152.13 | 153.50 | 151.56 | 152.56 | 2,001,224 | +0.78(+0.52%) |
Dec 11, 2019 | 151.52 | 152.32 | 151.27 | 151.78 | 2,338,812 | +0.81(+0.53%) |
Dec 10, 2019 | 151.47 | 152.03 | 150.50 | 150.97 | 1,799,952 | -0.54(-0.36%) |
Dec 09, 2019 | 151.31 | 152.63 | 150.37 | 151.52 | 1,201,218 | +0.74(+0.49%) |
Dec 06, 2019 | 150.63 | 151.75 | 149.90 | 150.78 | 1,595,931 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.45 | 150.53 | 1,808,925 | -4.41(-2.85%) |
Dec 04, 2019 | 155.32 | 156.22 | 154.65 | 154.93 | 1,068,703 | +0.26(+0.17%) |
Dec 03, 2019 | 154.12 | 155.65 | 152.87 | 154.67 | 1,072,806 | -0.17(-0.11%) |
Dec 02, 2019 | 156.48 | 156.77 | 152.30 | 154.84 | 935,022 | -2.12(-1.35%) |
Nov 29, 2019 | 156.32 | 157.56 | 155.99 | 156.96 | 463,121 | -0.09(-0.06%) |
Nov 27, 2019 | 156.55 | 157.49 | 155.74 | 157.05 | 829,568 | +0.97(+0.62%) |
Nov 26, 2019 | 155.68 | 157.60 | 154.62 | 156.08 | 3,150,965 | +0.60(+0.39%) |
Nov 25, 2019 | 156.27 | 156.67 | 154.29 | 155.48 | 834,919 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.09 | 154.31 | 155.60 | 753,039 | +0.74(+0.48%) |
Nov 21, 2019 | 155.49 | 156.39 | 154.17 | 154.86 | 1,034,587 | -1.22(-0.78%) |
Nov 20, 2019 | 155.81 | 157.84 | 154.47 | 156.08 | 1,112,299 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.26 | 153.17 | 155.74 | 989,186 | +2.85(+1.87%) |
Nov 18, 2019 | 152.06 | 153.34 | 151.49 | 152.89 | 984,652 | +0.83(+0.54%) |
Nov 15, 2019 | 152.16 | 152.34 | 150.53 | 152.06 | 973,887 | +0.32(+0.21%) |
Nov 14, 2019 | 150.77 | 153.02 | 150.28 | 151.74 | 702,140 | +0.13(+0.09%) |
Nov 13, 2019 | 150.68 | 153.94 | 150.68 | 151.61 | 1,210,525 | +0.45(+0.30%) |
Nov 12, 2019 | 151.04 | 151.37 | 149.65 | 151.16 | 1,330,614 | -0.03(-0.02%) |
Nov 11, 2019 | 152.31 | 153.31 | 150.25 | 151.19 | 1,268,582 | -3.57(-2.31%) |
Nov 08, 2019 | 151.97 | 154.87 | 151.65 | 154.76 | 1,269,134 | +2.59(+1.70%) |
Nov 07, 2019 | 149.79 | 153.77 | 149.36 | 152.18 | 1,677,853 | +3.38(+2.27%) |
Nov 06, 2019 | 147.38 | 149.33 | 146.64 | 148.80 | 1,374,609 | +1.42(+0.96%) |
Nov 05, 2019 | 149.88 | 150.51 | 144.50 | 147.38 | 3,220,038 | -3.28(-2.18%) |
Nov 04, 2019 | 157.86 | 158.04 | 150.38 | 150.66 | 1,551,761 | -6.54(-4.16%) |
Nov 01, 2019 | 156.72 | 158.07 | 156.08 | 157.20 | 1,025,476 | +1.16(+0.75%) |
Oct 31, 2019 | 155.74 | 157.43 | 148.53 | 156.04 | 2,846,580 | +0.90(+0.58%) |
Oct 30, 2019 | 154.66 | 155.58 | 153.87 | 155.14 | 1,162,200 | +0.57(+0.37%) |
Oct 29, 2019 | 151.99 | 154.61 | 151.98 | 154.57 | 908,899 | +1.81(+1.19%) |
Oct 28, 2019 | 154.59 | 154.59 | 151.96 | 152.76 | 1,126,012 | -0.55(-0.36%) |
Oct 25, 2019 | 153.29 | 154.55 | 151.99 | 153.31 | 999,575 | +0.15(+0.10%) |
Oct 24, 2019 | 155.94 | 156.87 | 147.97 | 153.16 | 3,034,370 | -5.48(-3.45%) |
Oct 23, 2019 | 158.78 | 159.05 | 157.64 | 158.64 | 1,167,416 | +0.01(+0.01%) |
Oct 22, 2019 | 165.13 | 165.52 | 158.50 | 158.63 | 958,474 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.38 | 163.47 | 165.13 | 870,290 | +0.90(+0.55%) |
Oct 18, 2019 | 165.47 | 165.62 | 162.67 | 164.23 | 871,883 | -0.63(-0.38%) |
Oct 17, 2019 | 162.82 | 166.01 | 161.94 | 164.86 | 1,226,519 | +2.78(+1.71%) |
Oct 16, 2019 | 159.95 | 162.12 | 158.60 | 162.08 | 1,235,509 | +2.86(+1.80%) |
Oct 15, 2019 | 157.28 | 160.07 | 157.19 | 159.22 | 724,875 | +2.22(+1.42%) |
Oct 14, 2019 | 157.17 | 158.67 | 156.99 | 157.00 | 1,134,354 | -0.18(-0.11%) |
Oct 11, 2019 | 161.42 | 161.74 | 157.18 | 157.18 | 1,377,107 | -2.33(-1.46%) |
Oct 10, 2019 | 159.86 | 160.20 | 158.30 | 159.50 | 756,174 | -1.02(-0.64%) |
Oct 09, 2019 | 160.88 | 161.79 | 159.69 | 160.53 | 1,027,515 | +0.33(+0.21%) |
Oct 08, 2019 | 158.41 | 162.53 | 157.17 | 160.20 | 2,014,890 | +2.78(+1.76%) |
Oct 07, 2019 | 157.62 | 158.02 | 156.42 | 157.42 | 860,194 | -0.39(-0.25%) |
Oct 04, 2019 | 155.15 | 157.88 | 154.31 | 157.81 | 1,017,269 | +3.31(+2.14%) |
Oct 03, 2019 | 153.64 | 154.82 | 152.24 | 154.50 | 1,188,227 | +0.23(+0.15%) |
Oct 02, 2019 | 154.57 | 154.57 | 152.40 | 154.27 | 1,774,788 | -0.95(-0.61%) |