Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.62 | 157.82 | 155.75 | 155.94 | 237,142 | -0.50(-0.32%) |
Dec 30, 2019 | 155.81 | 157.82 | 155.38 | 156.44 | 240,121 | +0.54(+0.34%) |
Dec 27, 2019 | 156.22 | 158.17 | 155.31 | 155.91 | 302,302 | -0.06(-0.04%) |
Dec 26, 2019 | 155.96 | 156.89 | 155.42 | 155.96 | 216,677 | -0.40(-0.26%) |
Dec 24, 2019 | 157.41 | 157.79 | 156.29 | 156.37 | 91,160 | -0.58(-0.37%) |
Dec 23, 2019 | 157.75 | 157.98 | 156.35 | 156.95 | 263,332 | -0.48(-0.30%) |
Dec 20, 2019 | 157.53 | 158.28 | 156.00 | 157.43 | 1,242,519 | +0.71(+0.45%) |
Dec 19, 2019 | 155.91 | 157.24 | 155.34 | 156.72 | 411,835 | +0.17(+0.11%) |
Dec 18, 2019 | 158.46 | 158.81 | 155.79 | 156.55 | 326,419 | -2.86(-1.79%) |
Dec 17, 2019 | 157.56 | 160.03 | 157.23 | 159.40 | 345,866 | +1.94(+1.23%) |
Dec 16, 2019 | 153.38 | 158.00 | 153.38 | 157.46 | 505,371 | +3.14(+2.04%) |
Dec 13, 2019 | 155.07 | 157.77 | 152.49 | 154.32 | 546,874 | -1.41(-0.91%) |
Dec 12, 2019 | 157.36 | 158.64 | 153.81 | 155.74 | 753,255 | -3.82(-2.40%) |
Dec 11, 2019 | 158.42 | 160.01 | 157.55 | 159.56 | 357,318 | +1.31(+0.83%) |
Dec 10, 2019 | 158.88 | 160.15 | 157.03 | 158.25 | 182,633 | -0.59(-0.37%) |
Dec 09, 2019 | 159.91 | 160.75 | 158.76 | 158.84 | 132,571 | -1.35(-0.84%) |
Dec 06, 2019 | 160.03 | 161.44 | 159.50 | 160.19 | 264,697 | +1.61(+1.02%) |
Dec 05, 2019 | 158.21 | 159.26 | 157.75 | 158.57 | 171,869 | +1.31(+0.83%) |
Dec 04, 2019 | 156.66 | 159.55 | 155.94 | 157.26 | 217,417 | +0.53(+0.34%) |
Dec 03, 2019 | 156.23 | 157.15 | 154.10 | 156.73 | 176,209 | -1.24(-0.79%) |
Dec 02, 2019 | 159.26 | 159.86 | 157.05 | 157.97 | 155,383 | -0.47(-0.30%) |
Nov 29, 2019 | 159.30 | 160.01 | 158.09 | 158.44 | 94,512 | -1.10(-0.69%) |
Nov 27, 2019 | 158.18 | 159.56 | 157.75 | 159.54 | 175,523 | +0.77(+0.48%) |
Nov 26, 2019 | 157.54 | 159.13 | 157.31 | 158.77 | 213,775 | +0.93(+0.59%) |
Nov 25, 2019 | 156.82 | 159.76 | 156.82 | 157.85 | 215,730 | +0.87(+0.55%) |
Nov 22, 2019 | 157.16 | 157.36 | 155.65 | 156.98 | 130,935 | +0.44(+0.28%) |
Nov 21, 2019 | 156.91 | 157.59 | 155.36 | 156.54 | 201,923 | -0.59(-0.38%) |
Nov 20, 2019 | 157.09 | 158.38 | 155.81 | 157.13 | 325,930 | -0.44(-0.28%) |
Nov 19, 2019 | 156.64 | 158.22 | 154.71 | 157.57 | 215,300 | +0.42(+0.27%) |
Nov 18, 2019 | 155.83 | 157.61 | 154.66 | 157.15 | 156,408 | +1.16(+0.74%) |
Nov 15, 2019 | 156.19 | 157.01 | 155.47 | 155.99 | 147,472 | +0.60(+0.39%) |
Nov 14, 2019 | 155.18 | 156.15 | 154.64 | 155.39 | 219,679 | -0.31(-0.20%) |
Nov 13, 2019 | 156.18 | 156.79 | 154.41 | 155.70 | 191,375 | -1.42(-0.91%) |
Nov 12, 2019 | 157.49 | 157.92 | 155.94 | 157.12 | 147,997 | -0.14(-0.09%) |
Nov 11, 2019 | 154.87 | 157.42 | 154.56 | 157.26 | 123,948 | +1.35(+0.86%) |
Nov 08, 2019 | 156.78 | 157.03 | 155.15 | 155.92 | 230,786 | -1.08(-0.69%) |
Nov 07, 2019 | 156.66 | 157.74 | 155.96 | 157.00 | 178,810 | +1.68(+1.08%) |
Nov 06, 2019 | 155.98 | 156.40 | 154.93 | 155.31 | 180,107 | -1.73(-1.10%) |
Nov 05, 2019 | 155.77 | 157.09 | 155.05 | 157.04 | 190,473 | +1.78(+1.14%) |
Nov 04, 2019 | 153.98 | 155.80 | 153.55 | 155.27 | 318,285 | +2.38(+1.56%) |
Nov 01, 2019 | 150.86 | 153.16 | 150.53 | 152.89 | 263,336 | +3.07(+2.05%) |
Oct 31, 2019 | 150.24 | 150.53 | 148.59 | 149.82 | 357,070 | -0.97(-0.65%) |
Oct 30, 2019 | 150.94 | 151.27 | 149.53 | 150.80 | 185,435 | -0.13(-0.09%) |
Oct 29, 2019 | 148.67 | 151.41 | 147.59 | 150.93 | 130,185 | +1.86(+1.25%) |
Oct 28, 2019 | 148.38 | 149.41 | 147.64 | 149.07 | 167,677 | +1.70(+1.15%) |
Oct 25, 2019 | 147.76 | 149.69 | 147.31 | 147.37 | 144,646 | -0.54(-0.37%) |
Oct 24, 2019 | 147.14 | 148.81 | 145.53 | 147.91 | 293,347 | +0.98(+0.67%) |
Oct 23, 2019 | 146.02 | 147.01 | 144.73 | 146.93 | 280,007 | +0.70(+0.48%) |
Oct 22, 2019 | 142.96 | 146.59 | 142.03 | 146.23 | 294,561 | +2.83(+1.97%) |
Oct 21, 2019 | 140.45 | 143.56 | 140.33 | 143.40 | 174,337 | +3.17(+2.26%) |
Oct 18, 2019 | 138.83 | 140.45 | 138.62 | 140.23 | 148,833 | +1.42(+1.02%) |
Oct 17, 2019 | 139.18 | 140.45 | 138.27 | 138.81 | 198,472 | +0.66(+0.48%) |
Oct 16, 2019 | 137.87 | 138.79 | 136.20 | 138.16 | 140,547 | -0.27(-0.19%) |
Oct 15, 2019 | 137.06 | 139.00 | 136.05 | 138.42 | 98,655 | +1.54(+1.12%) |
Oct 14, 2019 | 136.36 | 137.38 | 134.00 | 136.88 | 90,651 | +0.36(+0.27%) |
Oct 11, 2019 | 134.96 | 138.71 | 134.96 | 136.52 | 142,553 | +3.46(+2.60%) |
Oct 10, 2019 | 131.64 | 134.17 | 131.64 | 133.06 | 90,220 | +1.44(+1.10%) |
Oct 09, 2019 | 132.24 | 132.24 | 130.56 | 131.62 | 139,054 | +0.75(+0.58%) |
Oct 08, 2019 | 133.77 | 133.77 | 130.74 | 130.87 | 189,721 | -3.89(-2.89%) |
Oct 07, 2019 | 133.57 | 135.78 | 133.57 | 134.75 | 108,050 | +0.18(+0.14%) |
Oct 04, 2019 | 132.52 | 134.96 | 132.45 | 134.57 | 129,261 | +2.41(+1.82%) |
Oct 03, 2019 | 131.80 | 132.71 | 129.10 | 132.16 | 136,439 | +0.36(+0.28%) |
Oct 02, 2019 | 134.47 | 134.94 | 130.37 | 131.80 | 207,227 | -3.80(-2.80%) |