Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 147.39 | 147.81 | 145.08 | 145.25 | 206,819 | -0.95(-0.65%) |
Dec 30, 2019 | 143.50 | 146.84 | 143.46 | 146.21 | 277,966 | +2.78(+1.94%) |
Dec 27, 2019 | 142.66 | 144.11 | 142.66 | 143.42 | 169,409 | -0.38(-0.26%) |
Dec 26, 2019 | 144.91 | 145.18 | 143.80 | 143.80 | 118,799 | -1.53(-1.05%) |
Dec 24, 2019 | 144.53 | 145.60 | 144.53 | 145.33 | 79,172 | +0.58(+0.40%) |
Dec 23, 2019 | 144.64 | 145.05 | 144.37 | 144.75 | 180,946 | -1.48(-1.01%) |
Dec 20, 2019 | 145.85 | 146.39 | 145.25 | 146.23 | 212,146 | -1.22(-0.82%) |
Dec 19, 2019 | 148.78 | 148.89 | 147.41 | 147.45 | 180,537 | -1.90(-1.27%) |
Dec 18, 2019 | 148.40 | 149.50 | 148.32 | 149.35 | 162,174 | +0.30(+0.20%) |
Dec 17, 2019 | 149.39 | 149.80 | 148.13 | 149.04 | 187,089 | -0.49(-0.33%) |
Dec 16, 2019 | 149.65 | 149.69 | 147.87 | 149.54 | 204,678 | -1.44(-0.96%) |
Dec 13, 2019 | 151.44 | 152.88 | 148.70 | 150.98 | 338,455 | +1.25(+0.84%) |
Dec 12, 2019 | 155.31 | 155.88 | 149.80 | 149.73 | 472,986 | -5.17(-3.34%) |
Dec 11, 2019 | 155.81 | 156.80 | 154.71 | 154.90 | 146,524 | -0.57(-0.37%) |
Dec 10, 2019 | 155.05 | 156.80 | 154.29 | 155.47 | 176,556 | +0.68(+0.44%) |
Dec 09, 2019 | 153.83 | 154.93 | 153.26 | 154.78 | 177,012 | +1.52(+0.99%) |
Dec 06, 2019 | 155.66 | 155.66 | 152.92 | 153.26 | 308,956 | -5.78(-3.63%) |
Dec 05, 2019 | 158.13 | 161.13 | 158.13 | 159.04 | 198,267 | -0.61(-0.38%) |
Dec 04, 2019 | 159.61 | 160.22 | 158.28 | 159.65 | 191,676 | -2.62(-1.62%) |
Dec 03, 2019 | 162.42 | 165.38 | 162.00 | 162.27 | 568,717 | +4.98(+3.16%) |
Dec 02, 2019 | 152.20 | 157.59 | 152.20 | 157.29 | 284,131 | +4.41(+2.88%) |
Nov 29, 2019 | 152.62 | 153.26 | 152.05 | 152.88 | 111,730 | +1.41(+0.93%) |
Nov 27, 2019 | 152.08 | 152.88 | 151.44 | 151.48 | 144,544 | -0.91(-0.60%) |
Nov 26, 2019 | 152.96 | 153.53 | 151.93 | 152.39 | 186,039 | -0.91(-0.59%) |
Nov 25, 2019 | 155.05 | 155.12 | 153.15 | 153.30 | 193,511 | -3.31(-2.11%) |
Nov 22, 2019 | 157.18 | 158.16 | 156.13 | 156.61 | 209,567 | -1.79(-1.13%) |
Nov 21, 2019 | 157.29 | 159.27 | 157.18 | 158.39 | 189,219 | +0.95(+0.60%) |
Nov 20, 2019 | 156.76 | 159.95 | 156.30 | 157.44 | 309,209 | +1.75(+1.12%) |
Nov 19, 2019 | 153.15 | 156.26 | 153.00 | 155.69 | 202,602 | +1.77(+1.15%) |
Nov 18, 2019 | 154.78 | 155.05 | 153.81 | 153.92 | 200,706 | -0.52(-0.33%) |
Nov 15, 2019 | 156.19 | 156.95 | 154.44 | 154.44 | 304,193 | -3.91(-2.47%) |
Nov 14, 2019 | 158.96 | 160.18 | 158.09 | 158.35 | 159,515 | -0.19(-0.12%) |
Nov 13, 2019 | 161.51 | 161.74 | 158.03 | 158.54 | 259,955 | -1.25(-0.78%) |
Nov 12, 2019 | 159.50 | 160.90 | 158.62 | 159.80 | 183,055 | -0.30(-0.19%) |
Nov 11, 2019 | 162.34 | 163.07 | 159.57 | 160.10 | 168,891 | -0.04(-0.02%) |
Nov 08, 2019 | 160.03 | 161.85 | 159.95 | 160.14 | 209,304 | -0.08(-0.05%) |
Nov 07, 2019 | 161.05 | 161.05 | 158.43 | 160.22 | 463,724 | -3.91(-2.38%) |
Nov 06, 2019 | 163.79 | 165.50 | 163.33 | 164.13 | 258,376 | +0.00(+0.00%) |
Nov 05, 2019 | 163.52 | 164.74 | 162.80 | 164.13 | 239,176 | -0.34(-0.21%) |
Nov 04, 2019 | 163.98 | 165.54 | 163.56 | 164.47 | 228,605 | -2.32(-1.39%) |
Nov 01, 2019 | 169.53 | 169.79 | 166.73 | 166.79 | 421,029 | -5.59(-3.24%) |
Oct 31, 2019 | 170.13 | 174.73 | 169.87 | 172.38 | 317,233 | +2.74(+1.61%) |
Oct 30, 2019 | 171.31 | 173.14 | 169.26 | 169.64 | 286,894 | -1.60(-0.93%) |
Oct 29, 2019 | 172.03 | 172.34 | 169.94 | 171.24 | 240,025 | -0.19(-0.11%) |
Oct 28, 2019 | 171.39 | 172.53 | 169.83 | 171.43 | 211,503 | -2.47(-1.42%) |
Oct 25, 2019 | 177.43 | 177.58 | 172.64 | 173.90 | 272,485 | -2.89(-1.63%) |
Oct 24, 2019 | 174.77 | 178.65 | 174.62 | 176.79 | 238,048 | +0.65(+0.37%) |
Oct 23, 2019 | 176.33 | 177.96 | 174.96 | 176.14 | 183,078 | -0.76(-0.43%) |
Oct 22, 2019 | 175.76 | 177.17 | 173.97 | 176.90 | 279,101 | +0.57(+0.32%) |
Oct 21, 2019 | 176.44 | 177.81 | 175.95 | 176.33 | 195,930 | -0.99(-0.56%) |
Oct 18, 2019 | 173.71 | 177.32 | 172.76 | 177.32 | 269,695 | +5.02(+2.91%) |
Oct 17, 2019 | 171.73 | 173.67 | 170.90 | 172.30 | 283,091 | -0.57(-0.33%) |
Oct 16, 2019 | 173.44 | 174.20 | 171.92 | 172.87 | 207,906 | +0.34(+0.20%) |
Oct 15, 2019 | 174.81 | 175.23 | 170.63 | 172.53 | 290,081 | -4.64(-2.62%) |
Oct 14, 2019 | 177.77 | 178.12 | 175.53 | 177.17 | 203,290 | +0.46(+0.26%) |
Oct 11, 2019 | 177.43 | 177.70 | 172.53 | 176.71 | 674,752 | -6.31(-3.45%) |
Oct 10, 2019 | 187.01 | 187.12 | 181.00 | 183.02 | 373,460 | -3.27(-1.75%) |
Oct 09, 2019 | 186.25 | 188.45 | 184.65 | 186.29 | 268,665 | -3.99(-2.10%) |
Oct 08, 2019 | 188.11 | 190.81 | 184.88 | 190.28 | 567,067 | +6.35(+3.45%) |
Oct 07, 2019 | 183.55 | 184.92 | 180.17 | 183.93 | 384,905 | +1.90(+1.04%) |
Oct 04, 2019 | 187.77 | 188.22 | 181.48 | 182.03 | 469,921 | -7.83(-4.12%) |
Oct 03, 2019 | 193.54 | 199.89 | 189.71 | 189.86 | 699,863 | -2.55(-1.32%) |
Oct 02, 2019 | 185.72 | 194.80 | 185.72 | 192.40 | 646,476 | +9.99(+5.48%) |