Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 161.44 | 162.01 | 160.52 | 161.93 | 1,889,660 | +0.53(+0.33%) |
Dec 30, 2019 | 161.53 | 161.93 | 160.80 | 161.40 | 1,825,446 | -0.06(-0.03%) |
Dec 27, 2019 | 162.01 | 162.15 | 161.28 | 161.46 | 1,425,224 | -0.37(-0.23%) |
Dec 26, 2019 | 161.53 | 161.84 | 160.76 | 161.82 | 1,387,787 | +0.52(+0.32%) |
Dec 24, 2019 | 161.42 | 161.79 | 160.77 | 161.30 | 683,591 | -0.11(-0.07%) |
Dec 23, 2019 | 162.28 | 162.28 | 160.84 | 161.41 | 2,817,536 | +0.02(+0.01%) |
Dec 20, 2019 | 162.07 | 162.56 | 161.16 | 161.39 | 4,756,832 | -0.08(-0.05%) |
Dec 19, 2019 | 160.11 | 161.59 | 159.64 | 161.47 | 2,930,047 | +1.70(+1.06%) |
Dec 18, 2019 | 161.53 | 161.96 | 159.56 | 159.77 | 3,951,045 | -1.88(-1.17%) |
Dec 17, 2019 | 161.25 | 162.15 | 160.84 | 161.66 | 3,322,641 | +0.27(+0.17%) |
Dec 16, 2019 | 162.18 | 162.84 | 161.15 | 161.38 | 3,506,070 | -0.53(-0.33%) |
Dec 13, 2019 | 162.29 | 163.57 | 161.78 | 161.91 | 2,240,965 | -0.38(-0.23%) |
Dec 12, 2019 | 161.33 | 162.99 | 160.29 | 162.29 | 2,489,535 | +1.26(+0.78%) |
Dec 11, 2019 | 159.73 | 161.19 | 159.36 | 161.03 | 2,376,422 | +1.80(+1.13%) |
Dec 10, 2019 | 159.64 | 159.92 | 158.88 | 159.22 | 2,216,465 | -0.41(-0.26%) |
Dec 09, 2019 | 160.27 | 160.80 | 159.42 | 159.64 | 1,701,314 | -0.89(-0.55%) |
Dec 06, 2019 | 160.02 | 161.23 | 159.87 | 160.52 | 2,315,074 | +1.33(+0.83%) |
Dec 05, 2019 | 158.89 | 159.46 | 157.93 | 159.20 | 2,560,004 | +0.73(+0.46%) |
Dec 04, 2019 | 159.16 | 161.01 | 158.41 | 158.47 | 3,206,295 | +0.60(+0.38%) |
Dec 03, 2019 | 157.89 | 158.56 | 156.68 | 157.86 | 4,338,276 | -1.62(-1.02%) |
Dec 02, 2019 | 163.35 | 163.53 | 159.46 | 159.48 | 3,337,675 | -3.87(-2.37%) |
Nov 29, 2019 | 163.56 | 163.92 | 162.56 | 163.35 | 1,785,055 | -0.80(-0.48%) |
Nov 27, 2019 | 163.39 | 164.36 | 162.96 | 164.15 | 1,141,906 | +0.82(+0.50%) |
Nov 26, 2019 | 162.39 | 164.39 | 161.99 | 163.32 | 5,006,366 | +1.84(+1.14%) |
Nov 25, 2019 | 162.72 | 162.80 | 160.99 | 161.48 | 2,904,825 | -0.26(-0.16%) |
Nov 22, 2019 | 161.82 | 162.41 | 160.71 | 161.74 | 2,024,432 | +0.24(+0.15%) |
Nov 21, 2019 | 161.87 | 162.56 | 160.47 | 161.50 | 3,426,827 | -0.63(-0.39%) |
Nov 20, 2019 | 165.53 | 166.23 | 161.51 | 162.13 | 4,580,663 | -2.65(-1.61%) |
Nov 19, 2019 | 165.13 | 165.32 | 163.77 | 164.79 | 2,921,975 | +0.29(+0.18%) |
Nov 18, 2019 | 166.00 | 166.00 | 164.11 | 164.49 | 2,629,633 | -1.78(-1.07%) |
Nov 15, 2019 | 165.51 | 166.46 | 165.28 | 166.28 | 3,544,642 | +1.92(+1.17%) |
Nov 14, 2019 | 165.29 | 165.93 | 163.86 | 164.36 | 2,413,815 | -1.28(-0.77%) |
Nov 13, 2019 | 164.58 | 166.40 | 164.32 | 165.64 | 2,042,147 | -0.05(-0.03%) |
Nov 12, 2019 | 164.93 | 166.70 | 164.86 | 165.69 | 1,995,865 | +1.07(+0.65%) |
Nov 11, 2019 | 164.49 | 165.17 | 163.67 | 164.62 | 1,751,608 | -0.35(-0.21%) |
Nov 08, 2019 | 163.55 | 164.98 | 163.45 | 164.96 | 1,798,103 | +1.41(+0.86%) |
Nov 07, 2019 | 165.50 | 165.67 | 163.30 | 163.55 | 2,799,822 | -1.05(-0.64%) |
Nov 06, 2019 | 164.48 | 164.75 | 163.61 | 164.60 | 3,011,995 | +0.12(+0.07%) |
Nov 05, 2019 | 163.65 | 165.53 | 163.16 | 164.48 | 5,663,686 | +0.62(+0.38%) |
Nov 04, 2019 | 160.77 | 163.86 | 160.77 | 163.86 | 4,768,957 | +3.53(+2.20%) |
Nov 01, 2019 | 158.66 | 160.48 | 158.34 | 160.33 | 3,114,413 | +3.09(+1.96%) |
Oct 31, 2019 | 158.56 | 158.95 | 156.24 | 157.24 | 2,354,287 | -1.70(-1.07%) |
Oct 30, 2019 | 157.71 | 159.31 | 157.54 | 158.95 | 2,149,043 | +1.31(+0.83%) |
Oct 29, 2019 | 156.67 | 157.77 | 156.25 | 157.64 | 2,981,326 | +0.44(+0.28%) |
Oct 28, 2019 | 156.55 | 158.15 | 156.55 | 157.20 | 2,600,299 | +0.96(+0.61%) |
Oct 25, 2019 | 155.89 | 156.67 | 155.35 | 156.24 | 2,142,147 | +0.16(+0.10%) |
Oct 24, 2019 | 154.72 | 156.32 | 153.81 | 156.09 | 2,514,063 | +1.47(+0.95%) |
Oct 23, 2019 | 154.71 | 154.76 | 153.84 | 154.62 | 2,684,233 | +0.83(+0.54%) |
Oct 22, 2019 | 153.58 | 154.86 | 152.84 | 153.79 | 3,685,102 | +0.00(+0.00%) |
Oct 21, 2019 | 152.00 | 154.07 | 151.64 | 153.79 | 2,966,607 | +3.07(+2.04%) |
Oct 18, 2019 | 152.16 | 152.46 | 147.87 | 150.73 | 4,857,263 | -1.78(-1.16%) |
Oct 17, 2019 | 151.39 | 153.84 | 150.75 | 152.50 | 3,947,767 | +3.54(+2.38%) |
Oct 16, 2019 | 148.94 | 149.61 | 148.09 | 148.96 | 3,801,546 | -0.01(-0.01%) |
Oct 15, 2019 | 148.86 | 150.04 | 148.50 | 148.97 | 3,095,125 | +0.60(+0.40%) |
Oct 14, 2019 | 148.95 | 149.50 | 147.94 | 148.37 | 1,255,364 | -0.50(-0.34%) |
Oct 11, 2019 | 148.40 | 150.53 | 148.15 | 148.87 | 2,494,869 | +2.33(+1.59%) |
Oct 10, 2019 | 145.53 | 147.70 | 145.52 | 146.54 | 1,992,141 | +1.03(+0.71%) |
Oct 09, 2019 | 146.23 | 146.27 | 144.52 | 145.51 | 1,865,751 | +1.11(+0.77%) |
Oct 08, 2019 | 146.86 | 146.90 | 144.37 | 144.40 | 3,777,033 | -4.15(-2.79%) |
Oct 07, 2019 | 148.64 | 149.82 | 147.97 | 148.55 | 2,471,833 | -0.41(-0.27%) |
Oct 04, 2019 | 147.68 | 149.09 | 147.32 | 148.96 | 3,033,345 | +1.92(+1.31%) |
Oct 03, 2019 | 146.21 | 147.05 | 144.60 | 147.04 | 3,417,415 | +0.40(+0.27%) |
Oct 02, 2019 | 147.60 | 148.23 | 145.15 | 146.64 | 5,012,769 | -2.83(-1.89%) |