Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 162.51 | 163.14 | 162.06 | 162.72 | 900,822 | -0.25(-0.16%) |
Dec 30, 2019 | 163.29 | 163.69 | 162.47 | 162.97 | 808,833 | -0.13(-0.08%) |
Dec 27, 2019 | 163.79 | 164.19 | 162.66 | 163.10 | 684,517 | -0.14(-0.08%) |
Dec 26, 2019 | 162.71 | 163.24 | 162.01 | 163.24 | 523,330 | +0.99(+0.61%) |
Dec 24, 2019 | 163.08 | 163.13 | 161.82 | 162.25 | 302,169 | -0.80(-0.49%) |
Dec 23, 2019 | 162.46 | 163.06 | 161.95 | 163.05 | 897,074 | +0.68(+0.42%) |
Dec 20, 2019 | 162.43 | 162.53 | 160.84 | 162.37 | 2,979,605 | +1.67(+1.04%) |
Dec 19, 2019 | 160.90 | 161.30 | 160.15 | 160.70 | 1,159,162 | -0.39(-0.24%) |
Dec 18, 2019 | 160.31 | 161.36 | 159.49 | 161.09 | 1,548,625 | +0.98(+0.61%) |
Dec 17, 2019 | 159.83 | 161.41 | 159.49 | 160.11 | 1,306,259 | +0.30(+0.19%) |
Dec 16, 2019 | 160.66 | 161.10 | 159.58 | 159.81 | 979,384 | +0.18(+0.11%) |
Dec 13, 2019 | 161.33 | 162.47 | 159.19 | 159.63 | 1,224,335 | -1.65(-1.02%) |
Dec 12, 2019 | 159.21 | 161.89 | 158.69 | 161.28 | 1,023,594 | +2.01(+1.26%) |
Dec 11, 2019 | 157.69 | 159.39 | 157.13 | 159.27 | 1,105,883 | +2.18(+1.39%) |
Dec 10, 2019 | 157.07 | 158.22 | 156.14 | 157.09 | 907,208 | +0.02(+0.01%) |
Dec 09, 2019 | 156.59 | 157.47 | 156.41 | 157.07 | 814,467 | +0.22(+0.14%) |
Dec 06, 2019 | 157.13 | 158.08 | 156.77 | 156.86 | 1,045,099 | +1.30(+0.83%) |
Dec 05, 2019 | 154.81 | 155.90 | 153.99 | 155.56 | 1,088,128 | +1.00(+0.65%) |
Dec 04, 2019 | 154.84 | 157.02 | 154.16 | 154.56 | 1,473,070 | +0.84(+0.55%) |
Dec 03, 2019 | 153.40 | 154.08 | 152.25 | 153.72 | 1,485,002 | -1.23(-0.80%) |
Dec 02, 2019 | 157.29 | 157.59 | 154.79 | 154.96 | 1,356,600 | -2.03(-1.29%) |
Nov 29, 2019 | 157.96 | 158.15 | 156.25 | 156.98 | 649,425 | -0.70(-0.45%) |
Nov 27, 2019 | 157.92 | 158.00 | 156.67 | 157.68 | 811,670 | -0.23(-0.15%) |
Nov 26, 2019 | 157.50 | 158.10 | 157.09 | 157.91 | 1,227,889 | +0.17(+0.11%) |
Nov 25, 2019 | 157.09 | 158.09 | 156.53 | 157.75 | 947,514 | +1.46(+0.93%) |
Nov 22, 2019 | 156.29 | 156.77 | 155.33 | 156.29 | 700,064 | +0.85(+0.54%) |
Nov 21, 2019 | 155.26 | 155.99 | 154.60 | 155.44 | 925,482 | +0.16(+0.10%) |
Nov 20, 2019 | 156.09 | 156.77 | 154.06 | 155.28 | 1,297,135 | -1.82(-1.16%) |
Nov 19, 2019 | 158.98 | 159.07 | 156.59 | 157.10 | 1,236,696 | -1.24(-0.79%) |
Nov 18, 2019 | 156.69 | 158.40 | 156.23 | 158.34 | 1,296,594 | +0.61(+0.39%) |
Nov 15, 2019 | 157.61 | 158.00 | 156.83 | 157.73 | 842,320 | +1.35(+0.86%) |
Nov 14, 2019 | 155.73 | 157.31 | 155.53 | 156.38 | 804,534 | +0.25(+0.16%) |
Nov 13, 2019 | 156.32 | 156.78 | 155.09 | 156.13 | 1,300,602 | -1.25(-0.79%) |
Nov 12, 2019 | 158.31 | 159.00 | 156.98 | 157.38 | 1,174,695 | -0.42(-0.27%) |
Nov 11, 2019 | 158.02 | 159.28 | 157.48 | 157.80 | 863,109 | -1.05(-0.66%) |
Nov 08, 2019 | 158.51 | 159.07 | 157.59 | 158.85 | 1,123,390 | -0.09(-0.06%) |
Nov 07, 2019 | 160.40 | 161.45 | 158.71 | 158.94 | 1,124,978 | -0.94(-0.59%) |
Nov 06, 2019 | 158.24 | 159.94 | 157.14 | 159.88 | 1,360,400 | +1.23(+0.78%) |
Nov 05, 2019 | 158.25 | 159.59 | 157.35 | 158.65 | 1,830,449 | +0.61(+0.39%) |
Nov 04, 2019 | 156.40 | 158.09 | 156.13 | 158.04 | 1,466,995 | +2.44(+1.57%) |
Nov 01, 2019 | 153.91 | 155.59 | 152.65 | 155.59 | 1,691,415 | +3.79(+2.50%) |
Oct 31, 2019 | 152.05 | 152.28 | 149.38 | 151.80 | 1,788,627 | -1.47(-0.96%) |
Oct 30, 2019 | 154.71 | 154.91 | 152.26 | 153.27 | 1,216,718 | -2.00(-1.29%) |
Oct 29, 2019 | 152.07 | 156.09 | 151.78 | 155.27 | 1,507,629 | +2.24(+1.47%) |
Oct 28, 2019 | 156.29 | 156.46 | 150.36 | 153.03 | 2,742,567 | -1.68(-1.09%) |
Oct 25, 2019 | 147.78 | 155.19 | 142.33 | 154.71 | 3,008,923 | +10.52(+7.29%) |
Oct 24, 2019 | 145.53 | 146.02 | 143.04 | 144.19 | 1,629,105 | -1.35(-0.93%) |
Oct 23, 2019 | 145.09 | 146.03 | 144.56 | 145.55 | 1,047,306 | +0.04(+0.03%) |
Oct 22, 2019 | 143.82 | 146.00 | 142.44 | 145.50 | 1,450,181 | +1.88(+1.31%) |
Oct 21, 2019 | 143.31 | 144.56 | 143.05 | 143.62 | 1,669,087 | +1.06(+0.75%) |
Oct 18, 2019 | 141.31 | 143.03 | 140.79 | 142.56 | 1,483,861 | +1.22(+0.86%) |
Oct 17, 2019 | 141.14 | 142.63 | 140.74 | 141.34 | 720,811 | +1.08(+0.77%) |
Oct 16, 2019 | 140.28 | 141.05 | 139.32 | 140.26 | 1,131,068 | -0.01(-0.01%) |
Oct 15, 2019 | 138.30 | 141.58 | 138.03 | 140.27 | 1,103,966 | +1.65(+1.19%) |
Oct 14, 2019 | 138.22 | 139.22 | 137.92 | 138.62 | 741,702 | -0.53(-0.38%) |
Oct 11, 2019 | 136.94 | 142.31 | 136.87 | 139.15 | 1,983,146 | +4.17(+3.09%) |
Oct 10, 2019 | 133.59 | 135.52 | 133.24 | 134.98 | 744,581 | +1.54(+1.15%) |
Oct 09, 2019 | 133.14 | 134.20 | 131.89 | 133.44 | 777,915 | +1.61(+1.22%) |
Oct 08, 2019 | 133.55 | 133.85 | 131.52 | 131.83 | 1,208,280 | -3.42(-2.53%) |
Oct 07, 2019 | 136.06 | 136.83 | 135.15 | 135.25 | 785,759 | -1.17(-0.86%) |
Oct 04, 2019 | 135.31 | 136.59 | 134.65 | 136.42 | 756,256 | +1.50(+1.11%) |
Oct 03, 2019 | 133.94 | 134.98 | 131.77 | 134.92 | 1,060,857 | +0.62(+0.46%) |
Oct 02, 2019 | 135.76 | 136.31 | 133.54 | 134.30 | 1,236,086 | -3.23(-2.35%) |