Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 151.54 | 151.96 | 150.71 | 151.77 | 952,569 | +0.17(+0.11%) |
Dec 30, 2019 | 151.82 | 151.93 | 150.71 | 151.60 | 867,924 | -0.46(-0.30%) |
Dec 27, 2019 | 152.20 | 152.43 | 151.44 | 152.06 | 605,920 | +0.06(+0.04%) |
Dec 26, 2019 | 152.46 | 153.15 | 151.59 | 152.00 | 613,698 | -0.28(-0.19%) |
Dec 24, 2019 | 152.63 | 152.93 | 152.11 | 152.28 | 280,504 | -0.49(-0.32%) |
Dec 23, 2019 | 153.00 | 153.34 | 152.11 | 152.77 | 1,474,934 | +1.12(+0.74%) |
Dec 20, 2019 | 152.76 | 153.25 | 151.00 | 151.65 | 3,655,374 | -0.09(-0.06%) |
Dec 19, 2019 | 150.09 | 152.52 | 149.54 | 151.75 | 2,683,993 | +1.62(+1.08%) |
Dec 18, 2019 | 152.34 | 152.93 | 149.72 | 150.12 | 1,767,723 | -1.50(-0.99%) |
Dec 17, 2019 | 152.62 | 154.84 | 151.50 | 151.62 | 1,625,329 | -0.40(-0.26%) |
Dec 16, 2019 | 152.47 | 153.49 | 151.47 | 152.02 | 1,500,620 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.15 | 150.54 | 151.17 | 1,637,374 | -1.38(-0.91%) |
Dec 12, 2019 | 152.12 | 153.50 | 151.56 | 152.56 | 2,001,333 | +0.78(+0.52%) |
Dec 11, 2019 | 151.51 | 152.31 | 151.26 | 151.77 | 2,338,939 | +0.81(+0.53%) |
Dec 10, 2019 | 151.46 | 152.02 | 150.49 | 150.97 | 1,800,049 | -0.54(-0.36%) |
Dec 09, 2019 | 151.30 | 152.62 | 150.36 | 151.51 | 1,201,283 | +0.74(+0.49%) |
Dec 06, 2019 | 150.62 | 151.75 | 149.89 | 150.77 | 1,596,017 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.44 | 150.52 | 1,809,023 | -4.41(-2.85%) |
Dec 04, 2019 | 155.31 | 156.21 | 154.64 | 154.93 | 1,068,761 | +0.26(+0.17%) |
Dec 03, 2019 | 154.11 | 155.64 | 152.86 | 154.66 | 1,072,864 | -0.17(-0.11%) |
Dec 02, 2019 | 156.47 | 156.76 | 152.29 | 154.83 | 935,072 | -2.12(-1.35%) |
Nov 29, 2019 | 156.31 | 157.55 | 155.98 | 156.95 | 463,146 | -0.09(-0.06%) |
Nov 27, 2019 | 156.54 | 157.48 | 155.73 | 157.05 | 829,613 | +0.98(+0.63%) |
Nov 26, 2019 | 155.67 | 157.59 | 154.61 | 156.07 | 3,151,136 | +0.60(+0.39%) |
Nov 25, 2019 | 156.26 | 156.66 | 154.28 | 155.47 | 834,964 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.08 | 154.31 | 155.59 | 753,080 | +0.74(+0.48%) |
Nov 21, 2019 | 155.48 | 156.38 | 154.17 | 154.85 | 1,034,643 | -1.22(-0.78%) |
Nov 20, 2019 | 155.80 | 157.83 | 154.46 | 156.07 | 1,112,359 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.25 | 153.16 | 155.73 | 989,240 | +2.85(+1.86%) |
Nov 18, 2019 | 152.06 | 153.33 | 151.48 | 152.88 | 984,705 | +0.83(+0.54%) |
Nov 15, 2019 | 152.15 | 152.33 | 150.52 | 152.06 | 973,940 | +0.32(+0.21%) |
Nov 14, 2019 | 150.76 | 153.01 | 150.27 | 151.74 | 702,178 | +0.13(+0.09%) |
Nov 13, 2019 | 150.67 | 153.93 | 150.67 | 151.60 | 1,210,591 | +0.45(+0.30%) |
Nov 12, 2019 | 151.03 | 151.36 | 149.64 | 151.15 | 1,330,686 | -0.03(-0.02%) |
Nov 11, 2019 | 152.30 | 153.30 | 150.24 | 151.18 | 1,268,651 | -3.58(-2.31%) |
Nov 08, 2019 | 151.96 | 154.86 | 151.64 | 154.76 | 1,269,203 | +2.59(+1.70%) |
Nov 07, 2019 | 149.78 | 153.76 | 149.35 | 152.17 | 1,677,944 | +3.38(+2.27%) |
Nov 06, 2019 | 147.37 | 149.32 | 146.63 | 148.79 | 1,374,683 | +1.42(+0.96%) |
Nov 05, 2019 | 149.87 | 150.51 | 144.49 | 147.37 | 3,220,212 | -3.28(-2.18%) |
Nov 04, 2019 | 157.85 | 158.03 | 150.38 | 150.66 | 1,551,845 | -6.54(-4.16%) |
Nov 01, 2019 | 156.71 | 158.06 | 156.07 | 157.20 | 1,025,531 | +1.16(+0.75%) |
Oct 31, 2019 | 155.73 | 157.43 | 148.52 | 156.03 | 2,846,735 | +0.90(+0.58%) |
Oct 30, 2019 | 154.65 | 155.57 | 153.87 | 155.13 | 1,162,263 | +0.57(+0.37%) |
Oct 29, 2019 | 151.98 | 154.60 | 151.97 | 154.56 | 908,948 | +1.81(+1.19%) |
Oct 28, 2019 | 154.58 | 154.58 | 151.95 | 152.75 | 1,126,073 | -0.55(-0.36%) |
Oct 25, 2019 | 153.28 | 154.54 | 151.98 | 153.30 | 999,629 | +0.15(+0.10%) |
Oct 24, 2019 | 155.93 | 156.86 | 147.97 | 153.15 | 3,034,535 | -5.48(-3.45%) |
Oct 23, 2019 | 158.77 | 159.04 | 157.63 | 158.63 | 1,167,479 | +0.01(+0.01%) |
Oct 22, 2019 | 165.12 | 165.51 | 158.49 | 158.62 | 958,526 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.37 | 163.46 | 165.12 | 870,337 | +0.90(+0.55%) |
Oct 18, 2019 | 165.46 | 165.61 | 162.66 | 164.22 | 871,931 | -0.63(-0.38%) |
Oct 17, 2019 | 162.81 | 166.00 | 161.93 | 164.85 | 1,226,585 | +2.78(+1.71%) |
Oct 16, 2019 | 159.94 | 162.11 | 158.59 | 162.07 | 1,235,576 | +2.86(+1.80%) |
Oct 15, 2019 | 157.27 | 160.06 | 157.18 | 159.21 | 724,914 | +2.22(+1.42%) |
Oct 14, 2019 | 157.16 | 158.66 | 156.98 | 156.99 | 1,134,415 | -0.18(-0.11%) |
Oct 11, 2019 | 161.41 | 161.73 | 157.17 | 157.17 | 1,377,182 | -2.33(-1.46%) |
Oct 10, 2019 | 159.85 | 160.19 | 158.29 | 159.49 | 756,215 | -1.02(-0.64%) |
Oct 09, 2019 | 160.87 | 161.78 | 159.68 | 160.52 | 1,027,571 | +0.33(+0.20%) |
Oct 08, 2019 | 158.40 | 162.53 | 157.16 | 160.19 | 2,015,000 | +2.78(+1.76%) |
Oct 07, 2019 | 157.61 | 158.01 | 156.41 | 157.41 | 860,241 | -0.39(-0.25%) |
Oct 04, 2019 | 155.14 | 157.87 | 154.30 | 157.81 | 1,017,324 | +3.31(+2.14%) |
Oct 03, 2019 | 153.63 | 154.81 | 152.23 | 154.49 | 1,188,292 | +0.23(+0.15%) |
Oct 02, 2019 | 154.56 | 154.56 | 152.39 | 154.26 | 1,774,884 | -0.95(-0.61%) |