Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.32 | 151.36 | 150.12 | 150.39 | 58,499 | -0.03(-0.02%) |
Dec 30, 2019 | 150.97 | 150.97 | 149.37 | 150.42 | 64,051 | -0.37(-0.25%) |
Dec 27, 2019 | 151.59 | 151.59 | 150.04 | 150.79 | 72,517 | -0.68(-0.45%) |
Dec 26, 2019 | 151.55 | 152.84 | 150.78 | 151.47 | 52,025 | -0.38(-0.25%) |
Dec 24, 2019 | 150.45 | 152.24 | 150.45 | 151.85 | 30,022 | +1.63(+1.09%) |
Dec 23, 2019 | 154.25 | 154.25 | 150.17 | 150.22 | 74,075 | -3.51(-2.28%) |
Dec 20, 2019 | 153.47 | 155.22 | 151.83 | 153.73 | 211,260 | +0.81(+0.53%) |
Dec 19, 2019 | 153.31 | 154.95 | 152.24 | 152.92 | 103,734 | -0.15(-0.10%) |
Dec 18, 2019 | 155.93 | 155.93 | 153.05 | 153.08 | 141,961 | -2.83(-1.81%) |
Dec 17, 2019 | 155.60 | 156.52 | 154.74 | 155.90 | 69,232 | -0.06(-0.04%) |
Dec 16, 2019 | 154.40 | 157.38 | 150.30 | 155.97 | 111,066 | +3.03(+1.98%) |
Dec 13, 2019 | 152.83 | 153.99 | 152.58 | 152.93 | 79,139 | +0.06(+0.04%) |
Dec 12, 2019 | 155.98 | 155.98 | 152.31 | 152.87 | 93,697 | -3.28(-2.10%) |
Dec 11, 2019 | 151.54 | 156.77 | 151.23 | 156.15 | 204,303 | +4.61(+3.04%) |
Dec 10, 2019 | 152.71 | 154.12 | 151.27 | 151.54 | 65,070 | -1.24(-0.81%) |
Dec 09, 2019 | 152.83 | 153.81 | 151.78 | 152.78 | 73,604 | -0.40(-0.26%) |
Dec 06, 2019 | 152.53 | 154.20 | 152.53 | 153.18 | 88,190 | +1.34(+0.88%) |
Dec 05, 2019 | 152.69 | 153.96 | 151.67 | 151.84 | 129,767 | -0.54(-0.36%) |
Dec 04, 2019 | 151.05 | 154.73 | 150.82 | 152.38 | 113,701 | +0.58(+0.38%) |
Dec 03, 2019 | 147.48 | 152.39 | 147.48 | 151.80 | 121,373 | +0.52(+0.34%) |
Dec 02, 2019 | 153.29 | 154.17 | 151.12 | 151.28 | 140,859 | -2.10(-1.37%) |
Nov 29, 2019 | 155.70 | 155.86 | 152.92 | 153.38 | 81,789 | -2.11(-1.36%) |
Nov 27, 2019 | 157.51 | 157.96 | 155.18 | 155.50 | 170,421 | -1.30(-0.83%) |
Nov 26, 2019 | 155.23 | 159.01 | 155.23 | 156.79 | 531,190 | +0.98(+0.63%) |
Nov 25, 2019 | 157.22 | 158.57 | 155.78 | 155.81 | 107,298 | -1.11(-0.71%) |
Nov 22, 2019 | 155.27 | 157.66 | 154.34 | 156.93 | 116,005 | +1.98(+1.28%) |
Nov 21, 2019 | 159.58 | 159.77 | 154.10 | 154.94 | 146,209 | -4.79(-3.00%) |
Nov 20, 2019 | 160.41 | 163.44 | 158.68 | 159.74 | 132,617 | -0.89(-0.55%) |
Nov 19, 2019 | 161.59 | 162.86 | 159.89 | 160.62 | 83,953 | -1.20(-0.74%) |
Nov 18, 2019 | 160.31 | 161.94 | 159.61 | 161.82 | 70,303 | +1.42(+0.89%) |
Nov 15, 2019 | 167.72 | 168.71 | 159.65 | 160.40 | 111,811 | -7.08(-4.23%) |
Nov 14, 2019 | 165.41 | 169.87 | 165.25 | 167.47 | 138,462 | +2.27(+1.37%) |
Nov 13, 2019 | 164.63 | 166.47 | 162.63 | 165.21 | 113,140 | +0.11(+0.07%) |
Nov 12, 2019 | 164.08 | 166.05 | 162.00 | 165.10 | 115,851 | +1.31(+0.80%) |
Nov 11, 2019 | 162.77 | 165.03 | 161.73 | 163.78 | 61,704 | +0.62(+0.38%) |
Nov 08, 2019 | 160.31 | 164.67 | 160.31 | 163.17 | 97,131 | +3.51(+2.20%) |
Nov 07, 2019 | 160.78 | 162.23 | 159.25 | 159.66 | 155,689 | -0.54(-0.34%) |
Nov 06, 2019 | 164.84 | 167.13 | 159.14 | 160.21 | 137,758 | -4.57(-2.77%) |
Nov 05, 2019 | 163.88 | 166.36 | 162.17 | 164.77 | 109,771 | +1.07(+0.65%) |
Nov 04, 2019 | 166.68 | 166.96 | 162.62 | 163.70 | 119,740 | -2.19(-1.32%) |
Nov 01, 2019 | 167.61 | 169.19 | 165.21 | 165.90 | 92,164 | -1.05(-0.63%) |
Oct 31, 2019 | 171.58 | 171.69 | 166.33 | 166.95 | 116,638 | -4.63(-2.70%) |
Oct 30, 2019 | 169.79 | 172.14 | 167.44 | 171.58 | 100,554 | +2.24(+1.32%) |
Oct 29, 2019 | 166.99 | 171.32 | 166.99 | 169.34 | 99,405 | +2.40(+1.44%) |
Oct 28, 2019 | 169.44 | 171.97 | 166.24 | 166.94 | 116,745 | -1.27(-0.75%) |
Oct 25, 2019 | 165.31 | 170.72 | 164.44 | 168.21 | 185,322 | +2.93(+1.77%) |
Oct 24, 2019 | 166.91 | 168.99 | 162.24 | 165.28 | 162,882 | -1.06(-0.64%) |
Oct 23, 2019 | 168.51 | 168.93 | 165.15 | 166.34 | 173,571 | -2.52(-1.49%) |
Oct 22, 2019 | 172.14 | 172.50 | 167.45 | 168.86 | 131,250 | -2.80(-1.63%) |
Oct 21, 2019 | 171.07 | 173.06 | 170.33 | 171.66 | 138,438 | +2.00(+1.18%) |
Oct 18, 2019 | 168.49 | 170.73 | 166.78 | 169.66 | 169,869 | +0.76(+0.45%) |
Oct 17, 2019 | 166.77 | 171.21 | 165.92 | 168.90 | 199,033 | +4.39(+2.67%) |
Oct 16, 2019 | 162.31 | 165.25 | 160.47 | 164.50 | 141,379 | +2.04(+1.26%) |
Oct 15, 2019 | 166.09 | 166.33 | 162.23 | 162.46 | 144,485 | -2.77(-1.68%) |
Oct 14, 2019 | 167.47 | 167.47 | 163.77 | 165.23 | 212,883 | -2.28(-1.36%) |
Oct 11, 2019 | 167.30 | 169.22 | 165.75 | 167.52 | 168,324 | +2.03(+1.23%) |
Oct 10, 2019 | 163.62 | 166.82 | 163.49 | 165.49 | 209,254 | +1.50(+0.91%) |
Oct 09, 2019 | 162.97 | 166.04 | 162.97 | 163.99 | 163,547 | +1.69(+1.04%) |
Oct 08, 2019 | 161.64 | 163.74 | 159.19 | 162.31 | 158,937 | +0.00(+0.00%) |
Oct 07, 2019 | 164.18 | 164.66 | 162.31 | 162.31 | 188,211 | -2.22(-1.35%) |
Oct 04, 2019 | 162.50 | 165.15 | 161.14 | 164.53 | 192,496 | +2.24(+1.38%) |
Oct 03, 2019 | 159.87 | 162.38 | 158.99 | 162.29 | 260,923 | +2.33(+1.46%) |
Oct 02, 2019 | 162.37 | 162.57 | 157.83 | 159.96 | 181,700 | -3.40(-2.08%) |