Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.56 | 158.35 | 156.96 | 157.89 | 811,122 | +0.31(+0.19%) |
Dec 30, 2019 | 158.95 | 159.25 | 157.37 | 157.58 | 990,333 | -1.33(-0.83%) |
Dec 27, 2019 | 159.71 | 160.21 | 158.59 | 158.91 | 872,442 | -0.63(-0.39%) |
Dec 26, 2019 | 160.37 | 160.50 | 158.84 | 159.53 | 742,289 | -0.56(-0.35%) |
Dec 24, 2019 | 161.17 | 161.23 | 159.61 | 160.10 | 358,873 | -0.82(-0.51%) |
Dec 23, 2019 | 160.41 | 161.80 | 159.82 | 160.92 | 1,568,674 | +1.26(+0.79%) |
Dec 20, 2019 | 160.04 | 160.74 | 159.46 | 159.66 | 2,191,325 | -0.29(-0.18%) |
Dec 19, 2019 | 160.35 | 161.10 | 159.57 | 159.95 | 1,297,725 | +0.17(+0.11%) |
Dec 18, 2019 | 162.11 | 162.34 | 159.74 | 159.78 | 1,111,469 | -2.36(-1.46%) |
Dec 17, 2019 | 162.31 | 162.99 | 161.76 | 162.14 | 957,792 | +0.46(+0.28%) |
Dec 16, 2019 | 160.63 | 161.95 | 160.12 | 161.68 | 1,152,095 | +1.40(+0.87%) |
Dec 13, 2019 | 161.06 | 161.98 | 159.73 | 160.29 | 1,081,533 | -1.29(-0.80%) |
Dec 12, 2019 | 161.16 | 163.54 | 160.61 | 161.57 | 1,345,563 | +1.07(+0.67%) |
Dec 11, 2019 | 161.41 | 161.66 | 158.98 | 160.50 | 1,790,478 | -1.08(-0.67%) |
Dec 10, 2019 | 163.87 | 164.10 | 161.37 | 161.58 | 1,330,749 | -2.41(-1.47%) |
Dec 09, 2019 | 163.88 | 164.67 | 163.17 | 163.99 | 1,424,162 | -0.34(-0.21%) |
Dec 06, 2019 | 163.84 | 164.50 | 162.93 | 164.33 | 1,638,998 | +1.06(+0.65%) |
Dec 05, 2019 | 160.26 | 163.46 | 159.99 | 163.28 | 2,745,807 | +3.84(+2.41%) |
Dec 04, 2019 | 159.21 | 161.78 | 159.14 | 159.44 | 1,573,770 | +0.93(+0.59%) |
Dec 03, 2019 | 158.47 | 159.54 | 157.31 | 158.50 | 3,335,024 | -0.85(-0.53%) |
Dec 02, 2019 | 162.97 | 163.18 | 159.14 | 159.35 | 2,193,369 | -3.36(-2.06%) |
Nov 29, 2019 | 163.56 | 163.56 | 162.23 | 162.71 | 1,022,670 | -0.55(-0.33%) |
Nov 27, 2019 | 163.34 | 163.73 | 162.62 | 163.26 | 2,156,142 | +0.30(+0.18%) |
Nov 26, 2019 | 163.65 | 164.54 | 162.70 | 162.96 | 2,065,329 | -0.57(-0.35%) |
Nov 25, 2019 | 164.02 | 164.49 | 163.37 | 163.54 | 955,000 | -0.20(-0.12%) |
Nov 22, 2019 | 164.13 | 164.35 | 163.09 | 163.73 | 625,598 | -0.06(-0.04%) |
Nov 21, 2019 | 164.78 | 165.52 | 163.66 | 163.80 | 903,403 | -1.24(-0.75%) |
Nov 20, 2019 | 165.41 | 165.81 | 164.15 | 165.03 | 814,493 | -0.56(-0.34%) |
Nov 19, 2019 | 167.36 | 167.36 | 165.33 | 165.59 | 899,643 | -1.46(-0.87%) |
Nov 18, 2019 | 167.33 | 167.44 | 166.70 | 167.05 | 837,795 | -0.45(-0.27%) |
Nov 15, 2019 | 166.83 | 168.25 | 166.37 | 167.49 | 1,215,678 | +1.69(+1.02%) |
Nov 14, 2019 | 165.26 | 166.36 | 165.20 | 165.80 | 825,871 | +0.42(+0.25%) |
Nov 13, 2019 | 165.91 | 166.60 | 164.81 | 165.38 | 1,074,142 | -0.50(-0.30%) |
Nov 12, 2019 | 164.78 | 166.21 | 164.31 | 165.88 | 952,436 | +0.83(+0.50%) |
Nov 11, 2019 | 164.96 | 165.50 | 163.36 | 165.05 | 764,124 | -0.65(-0.39%) |
Nov 08, 2019 | 163.54 | 166.49 | 163.54 | 165.70 | 1,615,207 | +1.91(+1.16%) |
Nov 07, 2019 | 162.94 | 164.05 | 162.52 | 163.80 | 1,594,484 | +1.24(+0.76%) |
Nov 06, 2019 | 161.08 | 162.67 | 161.08 | 162.56 | 1,614,615 | +2.03(+1.27%) |
Nov 05, 2019 | 159.30 | 160.88 | 158.56 | 160.53 | 2,516,803 | +1.10(+0.69%) |
Nov 04, 2019 | 162.21 | 162.46 | 158.44 | 159.43 | 2,772,397 | -1.49(-0.92%) |
Nov 01, 2019 | 159.39 | 161.32 | 159.39 | 160.91 | 1,268,844 | +2.62(+1.66%) |
Oct 31, 2019 | 159.17 | 159.58 | 157.15 | 158.29 | 1,534,569 | -1.29(-0.81%) |
Oct 30, 2019 | 157.97 | 159.98 | 157.57 | 159.58 | 1,409,541 | +1.98(+1.26%) |
Oct 29, 2019 | 156.74 | 159.57 | 156.61 | 157.60 | 2,073,921 | +0.98(+0.63%) |
Oct 28, 2019 | 156.03 | 157.54 | 155.76 | 156.62 | 1,725,172 | +1.24(+0.80%) |
Oct 25, 2019 | 156.89 | 158.24 | 155.19 | 155.37 | 2,116,043 | -1.01(-0.65%) |
Oct 24, 2019 | 157.56 | 159.15 | 156.35 | 156.38 | 2,745,764 | +0.99(+0.64%) |
Oct 23, 2019 | 159.09 | 159.11 | 154.35 | 155.39 | 2,232,401 | -5.66(-3.51%) |
Oct 22, 2019 | 156.96 | 161.21 | 156.96 | 161.05 | 1,409,288 | +3.97(+2.52%) |
Oct 21, 2019 | 156.95 | 158.40 | 156.37 | 157.08 | 1,055,317 | +0.91(+0.58%) |
Oct 18, 2019 | 158.51 | 158.51 | 155.77 | 156.17 | 1,237,346 | -2.09(-1.32%) |
Oct 17, 2019 | 159.46 | 159.87 | 158.09 | 158.25 | 877,032 | -1.37(-0.86%) |
Oct 16, 2019 | 159.77 | 160.47 | 158.66 | 159.62 | 859,272 | -0.14(-0.09%) |
Oct 15, 2019 | 160.42 | 160.82 | 159.67 | 159.77 | 946,842 | -0.60(-0.37%) |
Oct 14, 2019 | 160.85 | 161.03 | 160.08 | 160.37 | 661,194 | -0.46(-0.28%) |
Oct 11, 2019 | 160.08 | 162.18 | 159.69 | 160.82 | 955,877 | +2.63(+1.66%) |
Oct 10, 2019 | 157.13 | 159.82 | 157.13 | 158.19 | 969,531 | +0.59(+0.38%) |
Oct 09, 2019 | 158.45 | 159.22 | 156.84 | 157.60 | 1,085,468 | +0.49(+0.31%) |
Oct 08, 2019 | 156.35 | 158.87 | 155.62 | 157.11 | 1,584,988 | -0.18(-0.11%) |
Oct 07, 2019 | 156.87 | 158.62 | 156.51 | 157.29 | 1,057,435 | +0.05(+0.03%) |
Oct 04, 2019 | 155.78 | 157.46 | 154.66 | 157.24 | 1,025,226 | +1.57(+1.01%) |
Oct 03, 2019 | 155.16 | 155.78 | 153.11 | 155.67 | 998,702 | +0.42(+0.27%) |
Oct 02, 2019 | 158.04 | 158.68 | 154.99 | 155.25 | 1,357,869 | -3.83(-2.41%) |