Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.74 | 157.96 | 156.65 | 157.56 | 226,300 | -0.18(-0.11%) |
Dec 30, 2019 | 158.76 | 159.12 | 156.61 | 157.74 | 328,265 | -0.63(-0.40%) |
Dec 27, 2019 | 159.36 | 159.50 | 157.98 | 158.37 | 253,000 | -0.43(-0.27%) |
Dec 26, 2019 | 159.53 | 159.88 | 158.19 | 158.80 | 172,797 | -0.70(-0.44%) |
Dec 24, 2019 | 160.37 | 160.65 | 158.97 | 159.50 | 139,600 | -0.34(-0.21%) |
Dec 23, 2019 | 159.15 | 160.63 | 157.64 | 159.84 | 360,983 | +1.24(+0.78%) |
Dec 20, 2019 | 159.18 | 160.59 | 157.82 | 158.60 | 412,200 | +0.42(+0.27%) |
Dec 19, 2019 | 155.60 | 158.57 | 154.68 | 158.18 | 682,593 | +2.90(+1.87%) |
Dec 18, 2019 | 155.99 | 156.17 | 154.51 | 155.28 | 450,998 | -0.15(-0.10%) |
Dec 17, 2019 | 156.45 | 157.03 | 154.27 | 155.43 | 319,518 | -0.94(-0.60%) |
Dec 16, 2019 | 155.19 | 157.51 | 154.44 | 156.37 | 265,281 | +1.86(+1.20%) |
Dec 13, 2019 | 153.56 | 155.36 | 152.94 | 154.51 | 441,300 | +0.52(+0.34%) |
Dec 12, 2019 | 154.32 | 155.97 | 153.50 | 153.99 | 426,317 | -0.68(-0.44%) |
Dec 11, 2019 | 154.01 | 154.96 | 152.87 | 154.67 | 281,334 | +0.39(+0.25%) |
Dec 10, 2019 | 155.10 | 156.08 | 153.73 | 154.28 | 262,452 | -1.47(-0.94%) |
Dec 09, 2019 | 157.29 | 157.98 | 155.72 | 155.75 | 249,981 | -1.72(-1.09%) |
Dec 06, 2019 | 157.60 | 159.26 | 156.73 | 157.47 | 320,300 | +0.47(+0.30%) |
Dec 05, 2019 | 155.95 | 157.44 | 154.56 | 157.00 | 299,009 | +1.68(+1.08%) |
Dec 04, 2019 | 154.36 | 157.28 | 153.33 | 155.32 | 233,448 | +0.93(+0.60%) |
Dec 03, 2019 | 152.80 | 154.53 | 152.80 | 154.39 | 208,425 | +0.11(+0.07%) |
Dec 02, 2019 | 157.09 | 157.09 | 152.46 | 154.28 | 307,874 | -2.91(-1.85%) |
Nov 29, 2019 | 157.34 | 158.60 | 156.39 | 157.19 | 90,900 | -0.56(-0.35%) |
Nov 27, 2019 | 158.00 | 158.05 | 156.30 | 157.75 | 165,600 | -0.11(-0.07%) |
Nov 26, 2019 | 157.07 | 158.10 | 156.12 | 157.86 | 382,180 | +0.84(+0.53%) |
Nov 25, 2019 | 155.20 | 157.51 | 154.50 | 157.02 | 228,579 | +2.43(+1.57%) |
Nov 22, 2019 | 154.24 | 154.72 | 152.47 | 154.59 | 268,600 | +0.24(+0.16%) |
Nov 21, 2019 | 154.55 | 155.00 | 153.13 | 154.35 | 271,073 | -0.37(-0.24%) |
Nov 20, 2019 | 154.71 | 156.41 | 153.78 | 154.72 | 435,593 | -0.59(-0.38%) |
Nov 19, 2019 | 154.72 | 156.14 | 154.32 | 155.31 | 361,358 | +1.12(+0.73%) |
Nov 18, 2019 | 154.00 | 154.42 | 152.82 | 154.19 | 384,961 | +1.05(+0.69%) |
Nov 15, 2019 | 153.19 | 154.29 | 152.11 | 153.14 | 350,000 | +0.13(+0.08%) |
Nov 14, 2019 | 149.89 | 153.44 | 149.75 | 153.01 | 290,894 | +2.91(+1.94%) |
Nov 13, 2019 | 149.37 | 150.78 | 149.12 | 150.10 | 319,521 | +0.11(+0.07%) |
Nov 12, 2019 | 148.21 | 150.36 | 147.86 | 149.99 | 370,899 | +2.00(+1.35%) |
Nov 11, 2019 | 147.41 | 148.81 | 147.34 | 147.99 | 245,999 | +0.45(+0.31%) |
Nov 08, 2019 | 146.55 | 147.85 | 145.01 | 147.54 | 255,400 | +0.97(+0.66%) |
Nov 07, 2019 | 148.69 | 148.86 | 146.35 | 146.57 | 280,237 | -1.33(-0.90%) |
Nov 06, 2019 | 146.97 | 150.51 | 145.45 | 147.90 | 429,495 | +1.04(+0.71%) |
Nov 05, 2019 | 148.69 | 149.35 | 144.25 | 146.86 | 519,283 | -1.79(-1.20%) |
Nov 04, 2019 | 142.23 | 149.05 | 141.12 | 148.65 | 838,178 | +6.56(+4.62%) |
Nov 01, 2019 | 140.64 | 142.50 | 140.59 | 142.09 | 457,000 | +2.02(+1.44%) |
Oct 31, 2019 | 141.65 | 142.83 | 139.88 | 140.07 | 252,261 | -1.59(-1.12%) |
Oct 30, 2019 | 142.60 | 142.60 | 139.50 | 141.66 | 376,293 | -0.82(-0.58%) |
Oct 29, 2019 | 141.40 | 143.27 | 140.74 | 142.48 | 344,524 | +1.22(+0.86%) |
Oct 28, 2019 | 141.79 | 143.05 | 141.14 | 141.26 | 302,868 | -0.66(-0.47%) |
Oct 25, 2019 | 142.36 | 144.60 | 140.65 | 141.92 | 405,600 | -1.19(-0.83%) |
Oct 24, 2019 | 142.59 | 143.66 | 140.30 | 143.11 | 526,593 | +3.94(+2.83%) |
Oct 23, 2019 | 139.63 | 144.56 | 131.41 | 139.17 | 1,394,944 | -4.79(-3.33%) |
Oct 22, 2019 | 146.75 | 147.49 | 143.80 | 143.96 | 691,890 | -2.75(-1.87%) |
Oct 21, 2019 | 145.91 | 147.13 | 144.19 | 146.71 | 368,284 | +0.95(+0.65%) |
Oct 18, 2019 | 147.45 | 148.17 | 144.66 | 145.76 | 232,100 | -2.33(-1.57%) |
Oct 17, 2019 | 147.17 | 148.24 | 146.22 | 148.09 | 308,674 | +2.09(+1.43%) |
Oct 16, 2019 | 146.60 | 146.60 | 144.70 | 146.00 | 352,794 | -0.85(-0.58%) |
Oct 15, 2019 | 147.11 | 147.70 | 146.25 | 146.85 | 288,338 | -0.14(-0.10%) |
Oct 14, 2019 | 146.88 | 147.37 | 146.11 | 146.99 | 184,691 | +0.26(+0.18%) |
Oct 11, 2019 | 146.44 | 148.58 | 145.67 | 146.73 | 373,200 | +1.73(+1.19%) |
Oct 10, 2019 | 147.39 | 147.63 | 144.83 | 145.00 | 410,132 | -3.93(-2.64%) |
Oct 09, 2019 | 148.60 | 150.19 | 146.57 | 148.93 | 284,597 | +1.82(+1.24%) |
Oct 08, 2019 | 148.31 | 148.55 | 145.00 | 147.11 | 366,828 | -2.26(-1.51%) |
Oct 07, 2019 | 149.07 | 150.57 | 148.13 | 149.37 | 429,387 | +0.37(+0.25%) |
Oct 04, 2019 | 147.14 | 149.31 | 146.12 | 149.00 | 515,400 | +3.01(+2.06%) |
Oct 03, 2019 | 144.09 | 146.11 | 140.90 | 145.99 | 492,850 | +2.43(+1.69%) |
Oct 02, 2019 | 146.40 | 146.84 | 142.27 | 143.56 | 527,218 | -4.11(-2.78%) |