Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 172.53 | 173.96 | 171.56 | 172.49 | 280,716 | -0.36(-0.21%) |
Dec 30, 2019 | 172.07 | 173.30 | 169.64 | 172.85 | 170,672 | +0.37(+0.21%) |
Dec 27, 2019 | 172.91 | 174.02 | 171.32 | 172.48 | 157,430 | -0.72(-0.42%) |
Dec 26, 2019 | 172.44 | 173.23 | 171.70 | 173.21 | 268,624 | +0.79(+0.46%) |
Dec 24, 2019 | 173.84 | 173.97 | 171.73 | 172.41 | 234,801 | -0.71(-0.41%) |
Dec 23, 2019 | 177.37 | 177.37 | 172.81 | 173.12 | 482,599 | -3.69(-2.09%) |
Dec 20, 2019 | 174.84 | 176.96 | 173.65 | 176.81 | 464,327 | +2.86(+1.65%) |
Dec 19, 2019 | 173.00 | 174.24 | 171.30 | 173.95 | 287,376 | +1.05(+0.61%) |
Dec 18, 2019 | 172.37 | 173.98 | 171.21 | 172.90 | 351,084 | +0.18(+0.11%) |
Dec 17, 2019 | 172.10 | 172.80 | 171.34 | 172.71 | 234,847 | +1.37(+0.80%) |
Dec 16, 2019 | 170.30 | 172.79 | 169.58 | 171.34 | 305,820 | +2.54(+1.51%) |
Dec 13, 2019 | 168.16 | 170.28 | 167.22 | 168.80 | 202,942 | +0.82(+0.49%) |
Dec 12, 2019 | 164.10 | 168.24 | 163.26 | 167.98 | 328,356 | +4.54(+2.78%) |
Dec 11, 2019 | 159.91 | 163.63 | 159.91 | 163.43 | 223,815 | +3.80(+2.38%) |
Dec 10, 2019 | 158.95 | 160.42 | 158.95 | 159.63 | 198,850 | +0.78(+0.49%) |
Dec 09, 2019 | 160.17 | 160.83 | 158.82 | 158.85 | 287,733 | -1.62(-1.01%) |
Dec 06, 2019 | 159.25 | 161.20 | 156.34 | 160.47 | 227,043 | +3.56(+2.27%) |
Dec 05, 2019 | 157.59 | 158.52 | 156.30 | 156.92 | 189,357 | +0.47(+0.30%) |
Dec 04, 2019 | 153.78 | 157.08 | 153.78 | 156.44 | 228,341 | +4.23(+2.78%) |
Dec 03, 2019 | 149.59 | 152.40 | 148.86 | 152.21 | 301,421 | -0.54(-0.35%) |
Dec 02, 2019 | 156.28 | 156.28 | 152.41 | 152.75 | 249,037 | -2.59(-1.67%) |
Nov 29, 2019 | 157.46 | 158.55 | 155.26 | 155.34 | 93,920 | -2.43(-1.54%) |
Nov 27, 2019 | 158.06 | 158.72 | 157.02 | 157.77 | 170,049 | +0.40(+0.25%) |
Nov 26, 2019 | 158.60 | 159.12 | 157.03 | 157.37 | 173,039 | -1.29(-0.81%) |
Nov 25, 2019 | 153.55 | 158.83 | 153.55 | 158.66 | 264,376 | +5.93(+3.88%) |
Nov 22, 2019 | 154.15 | 154.67 | 152.51 | 152.73 | 189,392 | -0.46(-0.30%) |
Nov 21, 2019 | 153.40 | 153.71 | 151.90 | 153.19 | 259,368 | -0.67(-0.43%) |
Nov 20, 2019 | 155.25 | 156.96 | 153.36 | 153.86 | 305,266 | -2.52(-1.61%) |
Nov 19, 2019 | 156.46 | 157.35 | 154.90 | 156.39 | 225,603 | +0.61(+0.39%) |
Nov 18, 2019 | 156.37 | 157.51 | 155.30 | 155.78 | 328,797 | -1.32(-0.84%) |
Nov 15, 2019 | 156.52 | 158.45 | 155.44 | 157.10 | 238,318 | +2.29(+1.48%) |
Nov 14, 2019 | 153.89 | 155.08 | 152.99 | 154.81 | 271,285 | -0.13(-0.09%) |
Nov 13, 2019 | 155.28 | 157.28 | 154.35 | 154.94 | 313,233 | -2.20(-1.40%) |
Nov 12, 2019 | 159.33 | 160.72 | 156.55 | 157.15 | 272,866 | -1.31(-0.82%) |
Nov 11, 2019 | 157.98 | 159.45 | 157.02 | 158.45 | 238,033 | -1.10(-0.69%) |
Nov 08, 2019 | 156.90 | 159.59 | 155.87 | 159.56 | 321,377 | +1.62(+1.03%) |
Nov 07, 2019 | 157.21 | 158.68 | 155.68 | 157.93 | 291,932 | +3.10(+2.00%) |
Nov 06, 2019 | 156.53 | 156.53 | 154.22 | 154.83 | 472,185 | -2.35(-1.49%) |
Nov 05, 2019 | 155.85 | 159.34 | 155.15 | 157.18 | 409,104 | +1.43(+0.92%) |
Nov 04, 2019 | 152.06 | 156.15 | 151.34 | 155.75 | 484,754 | +5.34(+3.55%) |
Nov 01, 2019 | 146.08 | 150.43 | 145.30 | 150.41 | 277,106 | +5.47(+3.78%) |
Oct 31, 2019 | 146.48 | 146.77 | 144.32 | 144.94 | 244,241 | -1.70(-1.16%) |
Oct 30, 2019 | 148.28 | 149.43 | 145.04 | 146.64 | 303,661 | -0.58(-0.39%) |
Oct 29, 2019 | 148.76 | 150.03 | 146.98 | 147.22 | 342,989 | -1.57(-1.05%) |
Oct 28, 2019 | 148.93 | 149.40 | 148.15 | 148.79 | 280,804 | +1.52(+1.03%) |
Oct 25, 2019 | 144.70 | 148.32 | 144.70 | 147.27 | 417,470 | +2.02(+1.39%) |
Oct 24, 2019 | 146.51 | 147.40 | 143.70 | 145.25 | 471,756 | -0.44(-0.30%) |
Oct 23, 2019 | 141.15 | 147.40 | 138.26 | 145.68 | 959,940 | +6.26(+4.49%) |
Oct 22, 2019 | 140.49 | 141.16 | 138.20 | 139.42 | 589,266 | -1.15(-0.82%) |
Oct 21, 2019 | 138.51 | 141.04 | 138.51 | 140.57 | 368,243 | +3.18(+2.32%) |
Oct 18, 2019 | 137.27 | 138.30 | 135.28 | 137.39 | 309,275 | -0.59(-0.43%) |
Oct 17, 2019 | 138.13 | 139.11 | 137.51 | 137.98 | 395,880 | +0.83(+0.61%) |
Oct 16, 2019 | 138.96 | 140.24 | 137.05 | 137.15 | 552,727 | -2.66(-1.90%) |
Oct 15, 2019 | 138.04 | 139.88 | 137.03 | 139.81 | 381,053 | +2.02(+1.47%) |
Oct 14, 2019 | 133.72 | 137.99 | 133.29 | 137.78 | 548,980 | +4.24(+3.18%) |
Oct 11, 2019 | 134.46 | 136.21 | 131.83 | 133.54 | 957,616 | +1.07(+0.81%) |
Oct 10, 2019 | 129.45 | 134.92 | 129.45 | 132.47 | 772,240 | +1.79(+1.37%) |
Oct 09, 2019 | 128.52 | 133.85 | 126.77 | 130.68 | 2,141,525 | -6.42(-4.68%) |
Oct 08, 2019 | 142.78 | 142.96 | 136.91 | 137.10 | 536,376 | -7.15(-4.96%) |
Oct 07, 2019 | 147.19 | 147.92 | 143.90 | 144.25 | 506,086 | -3.60(-2.43%) |
Oct 04, 2019 | 147.36 | 148.21 | 146.22 | 147.85 | 375,888 | +1.16(+0.79%) |
Oct 03, 2019 | 144.64 | 148.11 | 142.07 | 146.69 | 698,331 | +1.74(+1.20%) |
Oct 02, 2019 | 146.50 | 146.66 | 143.11 | 144.95 | 475,131 | -3.31(-2.23%) |