Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 163.16 | 167.02 | 162.72 | 164.27 | 291,300 | +0.76(+0.46%) |
Dec 30, 2019 | 164.07 | 164.85 | 162.20 | 163.51 | 212,803 | -0.59(-0.36%) |
Dec 27, 2019 | 164.99 | 166.23 | 162.79 | 164.10 | 177,500 | -0.53(-0.32%) |
Dec 26, 2019 | 162.49 | 164.75 | 162.03 | 164.63 | 138,596 | +2.05(+1.26%) |
Dec 24, 2019 | 163.50 | 165.23 | 162.43 | 162.58 | 173,100 | -0.22(-0.14%) |
Dec 23, 2019 | 160.22 | 164.05 | 159.10 | 162.80 | 571,999 | +3.12(+1.95%) |
Dec 20, 2019 | 161.14 | 161.57 | 159.10 | 159.68 | 511,900 | +0.59(+0.37%) |
Dec 19, 2019 | 159.25 | 159.64 | 158.06 | 159.09 | 244,049 | +0.76(+0.48%) |
Dec 18, 2019 | 158.64 | 158.99 | 157.20 | 158.33 | 343,854 | +0.09(+0.06%) |
Dec 17, 2019 | 157.78 | 158.89 | 157.26 | 158.24 | 421,442 | -0.06(-0.04%) |
Dec 16, 2019 | 159.57 | 161.42 | 157.75 | 158.30 | 498,040 | -1.02(-0.64%) |
Dec 13, 2019 | 159.80 | 161.65 | 158.34 | 159.32 | 242,200 | +0.00(+0.00%) |
Dec 12, 2019 | 156.94 | 160.63 | 155.41 | 159.32 | 500,144 | +2.65(+1.69%) |
Dec 11, 2019 | 158.67 | 158.67 | 155.88 | 156.67 | 227,212 | -1.81(-1.14%) |
Dec 10, 2019 | 160.63 | 160.79 | 156.69 | 158.48 | 529,093 | -2.65(-1.64%) |
Dec 09, 2019 | 167.73 | 167.88 | 161.00 | 161.13 | 342,163 | -6.60(-3.93%) |
Dec 06, 2019 | 170.77 | 171.61 | 167.45 | 167.73 | 237,100 | -1.84(-1.09%) |
Dec 05, 2019 | 172.61 | 173.50 | 169.27 | 169.57 | 362,218 | -3.38(-1.95%) |
Dec 04, 2019 | 172.03 | 175.13 | 171.97 | 172.95 | 454,528 | +1.92(+1.12%) |
Dec 03, 2019 | 172.18 | 173.50 | 169.98 | 171.03 | 338,712 | -3.08(-1.77%) |
Dec 02, 2019 | 176.90 | 178.63 | 173.34 | 174.11 | 416,257 | -2.81(-1.59%) |
Nov 29, 2019 | 177.00 | 178.74 | 175.95 | 176.92 | 187,400 | -0.88(-0.49%) |
Nov 27, 2019 | 176.79 | 178.25 | 176.18 | 177.80 | 280,300 | +1.40(+0.79%) |
Nov 26, 2019 | 171.95 | 176.48 | 170.45 | 176.40 | 758,368 | +4.57(+2.66%) |
Nov 25, 2019 | 168.11 | 172.78 | 167.93 | 171.83 | 789,164 | +4.59(+2.74%) |
Nov 22, 2019 | 168.98 | 169.03 | 165.81 | 167.24 | 434,800 | -0.19(-0.11%) |
Nov 21, 2019 | 168.55 | 169.18 | 166.00 | 167.43 | 305,203 | -0.73(-0.43%) |
Nov 20, 2019 | 168.83 | 170.93 | 166.75 | 168.16 | 467,669 | -0.61(-0.36%) |
Nov 19, 2019 | 167.12 | 169.52 | 165.02 | 168.77 | 509,681 | +2.28(+1.37%) |
Nov 18, 2019 | 167.35 | 169.36 | 166.22 | 166.49 | 365,638 | -0.27(-0.16%) |
Nov 15, 2019 | 165.66 | 168.25 | 165.66 | 166.76 | 587,900 | +1.92(+1.16%) |
Nov 14, 2019 | 166.30 | 168.24 | 164.78 | 164.84 | 378,122 | -1.19(-0.72%) |
Nov 13, 2019 | 165.29 | 167.14 | 164.41 | 166.03 | 398,417 | -1.00(-0.60%) |
Nov 12, 2019 | 167.43 | 169.66 | 166.24 | 167.03 | 372,023 | -1.15(-0.68%) |
Nov 11, 2019 | 164.76 | 171.68 | 164.62 | 168.18 | 768,813 | +3.44(+2.09%) |
Nov 08, 2019 | 164.00 | 168.09 | 153.28 | 164.74 | 1,525,600 | -8.19(-4.74%) |
Nov 07, 2019 | 167.00 | 175.52 | 165.01 | 172.93 | 1,008,040 | +6.89(+4.15%) |
Nov 06, 2019 | 163.92 | 167.36 | 163.92 | 166.04 | 746,328 | +2.03(+1.24%) |
Nov 05, 2019 | 160.20 | 164.34 | 159.62 | 164.01 | 390,176 | +3.51(+2.19%) |
Nov 04, 2019 | 161.01 | 162.05 | 158.56 | 160.50 | 594,129 | +0.33(+0.21%) |
Nov 01, 2019 | 156.95 | 162.89 | 156.95 | 160.17 | 410,700 | +4.20(+2.69%) |
Oct 31, 2019 | 159.92 | 161.09 | 155.31 | 155.97 | 501,696 | -4.13(-2.58%) |
Oct 30, 2019 | 162.02 | 162.76 | 158.94 | 160.10 | 317,330 | -2.76(-1.69%) |
Oct 29, 2019 | 157.60 | 163.25 | 156.89 | 162.86 | 363,616 | +5.01(+3.17%) |
Oct 28, 2019 | 157.98 | 159.25 | 156.32 | 157.85 | 524,696 | +0.14(+0.09%) |
Oct 25, 2019 | 149.36 | 157.74 | 149.10 | 157.71 | 537,100 | +7.71(+5.14%) |
Oct 24, 2019 | 150.96 | 152.31 | 149.13 | 150.00 | 419,997 | +0.36(+0.24%) |
Oct 23, 2019 | 150.33 | 151.00 | 148.58 | 149.64 | 390,333 | -0.36(-0.24%) |
Oct 22, 2019 | 147.95 | 150.78 | 146.47 | 150.00 | 674,689 | +2.37(+1.61%) |
Oct 21, 2019 | 148.05 | 149.41 | 146.96 | 147.63 | 159,671 | +0.42(+0.29%) |
Oct 18, 2019 | 146.90 | 148.32 | 143.99 | 147.21 | 178,200 | +0.31(+0.21%) |
Oct 17, 2019 | 147.33 | 148.83 | 145.33 | 146.90 | 313,858 | +0.71(+0.49%) |
Oct 16, 2019 | 147.24 | 147.85 | 145.70 | 146.19 | 274,058 | -0.70(-0.48%) |
Oct 15, 2019 | 145.57 | 147.14 | 144.17 | 146.89 | 296,409 | +2.15(+1.49%) |
Oct 14, 2019 | 145.59 | 145.59 | 142.51 | 144.74 | 206,537 | -1.20(-0.82%) |
Oct 11, 2019 | 144.70 | 147.28 | 143.18 | 145.94 | 339,600 | +3.23(+2.26%) |
Oct 10, 2019 | 142.05 | 144.37 | 141.70 | 142.71 | 216,027 | +0.42(+0.30%) |
Oct 09, 2019 | 138.97 | 142.64 | 137.84 | 142.29 | 304,759 | +4.50(+3.27%) |
Oct 08, 2019 | 142.64 | 144.07 | 137.52 | 137.79 | 361,415 | -5.81(-4.05%) |
Oct 07, 2019 | 145.12 | 145.30 | 142.43 | 143.60 | 388,836 | -2.47(-1.69%) |
Oct 04, 2019 | 139.57 | 146.80 | 139.57 | 146.07 | 634,400 | +6.87(+4.94%) |
Oct 03, 2019 | 135.29 | 141.01 | 134.52 | 139.20 | 838,518 | +3.69(+2.72%) |
Oct 02, 2019 | 133.81 | 136.06 | 130.80 | 135.51 | 572,413 | +0.70(+0.52%) |