Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 173.50 | 178.30 | 171.80 | 175.70 | 16,810 | +1.50(+0.86%) |
Dec 30, 2019 | 174.20 | 175.70 | 172.20 | 174.20 | 3,756 | +0.10(+0.06%) |
Dec 27, 2019 | 175.80 | 175.80 | 171.20 | 174.10 | 7,080 | -1.50(-0.85%) |
Dec 26, 2019 | 174.60 | 178.20 | 173.10 | 175.60 | 5,021 | +1.10(+0.63%) |
Dec 24, 2019 | 173.00 | 175.00 | 172.20 | 174.50 | 2,000 | +1.50(+0.87%) |
Dec 23, 2019 | 178.60 | 179.00 | 172.50 | 173.00 | 8,054 | -6.00(-3.35%) |
Dec 20, 2019 | 181.90 | 183.10 | 178.60 | 179.00 | 13,030 | -2.60(-1.43%) |
Dec 19, 2019 | 181.10 | 182.00 | 178.40 | 181.60 | 5,344 | +0.30(+0.17%) |
Dec 18, 2019 | 180.40 | 181.80 | 178.00 | 181.30 | 10,416 | +0.80(+0.44%) |
Dec 17, 2019 | 179.00 | 181.30 | 177.50 | 180.50 | 7,929 | +1.40(+0.78%) |
Dec 16, 2019 | 183.20 | 185.24 | 178.50 | 179.10 | 8,625 | -4.60(-2.50%) |
Dec 13, 2019 | 183.00 | 184.20 | 179.30 | 183.70 | 7,920 | +0.40(+0.22%) |
Dec 12, 2019 | 185.20 | 186.91 | 183.10 | 183.30 | 4,657 | -2.10(-1.13%) |
Dec 11, 2019 | 186.00 | 186.60 | 182.90 | 185.40 | 4,693 | -0.40(-0.22%) |
Dec 10, 2019 | 185.80 | 187.90 | 184.90 | 185.80 | 4,370 | +0.20(+0.11%) |
Dec 09, 2019 | 183.20 | 186.40 | 183.20 | 185.60 | 6,795 | +1.80(+0.98%) |
Dec 06, 2019 | 184.30 | 187.55 | 182.70 | 183.80 | 6,970 | -0.50(-0.27%) |
Dec 05, 2019 | 184.50 | 185.80 | 183.50 | 184.30 | 3,807 | -0.50(-0.27%) |
Dec 04, 2019 | 183.90 | 186.20 | 181.85 | 184.80 | 8,228 | +2.10(+1.15%) |
Dec 03, 2019 | 185.40 | 185.40 | 181.40 | 182.70 | 11,760 | -3.90(-2.09%) |
Dec 02, 2019 | 190.80 | 190.80 | 183.00 | 186.60 | 7,490 | -4.10(-2.15%) |
Nov 29, 2019 | 191.70 | 193.35 | 188.31 | 190.70 | 4,130 | -1.70(-0.88%) |
Nov 27, 2019 | 191.50 | 197.00 | 189.70 | 192.40 | 8,850 | +1.10(+0.58%) |
Nov 26, 2019 | 188.20 | 191.60 | 188.10 | 191.30 | 5,765 | +3.00(+1.59%) |
Nov 25, 2019 | 187.70 | 192.60 | 186.30 | 188.30 | 12,448 | -0.60(-0.32%) |
Nov 22, 2019 | 190.40 | 191.20 | 186.50 | 188.90 | 5,750 | -1.40(-0.74%) |
Nov 21, 2019 | 188.70 | 190.50 | 185.46 | 190.30 | 9,854 | +1.40(+0.74%) |
Nov 20, 2019 | 187.90 | 191.00 | 185.60 | 188.90 | 8,944 | +0.60(+0.32%) |
Nov 19, 2019 | 186.10 | 190.40 | 183.20 | 188.30 | 8,589 | +2.90(+1.56%) |
Nov 18, 2019 | 184.90 | 188.00 | 183.60 | 185.40 | 9,614 | -1.10(-0.59%) |
Nov 15, 2019 | 188.60 | 190.65 | 183.70 | 186.50 | 6,600 | -1.30(-0.69%) |
Nov 14, 2019 | 187.60 | 190.00 | 187.20 | 187.80 | 8,757 | -1.00(-0.53%) |
Nov 13, 2019 | 185.20 | 191.50 | 181.40 | 188.80 | 10,779 | +1.20(+0.64%) |
Nov 12, 2019 | 181.10 | 189.40 | 181.10 | 187.60 | 17,344 | +7.40(+4.11%) |
Nov 11, 2019 | 178.00 | 180.60 | 175.80 | 180.20 | 7,967 | +1.10(+0.61%) |
Nov 08, 2019 | 169.30 | 185.60 | 169.30 | 179.10 | 17,020 | +11.10(+6.61%) |
Nov 07, 2019 | 171.60 | 174.30 | 166.30 | 168.00 | 9,930 | -2.90(-1.70%) |
Nov 06, 2019 | 166.80 | 171.10 | 166.80 | 170.90 | 9,901 | +3.90(+2.34%) |
Nov 05, 2019 | 161.30 | 169.10 | 160.10 | 167.00 | 15,058 | +5.70(+3.53%) |
Nov 04, 2019 | 183.70 | 184.90 | 157.90 | 161.30 | 32,489 | -20.50(-11.28%) |
Nov 01, 2019 | 179.50 | 184.53 | 178.75 | 181.80 | 11,250 | +3.60(+2.02%) |
Oct 31, 2019 | 177.00 | 181.10 | 175.80 | 178.20 | 18,305 | +1.80(+1.02%) |
Oct 30, 2019 | 170.30 | 177.00 | 169.85 | 176.40 | 11,237 | +7.00(+4.13%) |
Oct 29, 2019 | 165.70 | 169.60 | 162.70 | 169.40 | 18,357 | +3.40(+2.05%) |
Oct 28, 2019 | 174.20 | 174.20 | 165.70 | 166.00 | 19,928 | -8.20(-4.71%) |
Oct 25, 2019 | 186.20 | 186.20 | 173.50 | 174.20 | 13,790 | -12.20(-6.55%) |
Oct 24, 2019 | 187.10 | 188.50 | 183.60 | 186.40 | 10,316 | -1.80(-0.96%) |
Oct 23, 2019 | 198.80 | 201.30 | 185.21 | 188.20 | 20,435 | -10.60(-5.33%) |
Oct 22, 2019 | 193.10 | 199.70 | 192.65 | 198.80 | 19,436 | +6.10(+3.17%) |
Oct 21, 2019 | 187.20 | 193.10 | 186.37 | 192.70 | 10,672 | +5.90(+3.16%) |
Oct 18, 2019 | 187.50 | 188.50 | 184.60 | 186.80 | 6,080 | -1.40(-0.74%) |
Oct 17, 2019 | 189.50 | 190.07 | 187.40 | 188.20 | 5,512 | -0.50(-0.26%) |
Oct 16, 2019 | 191.00 | 191.00 | 187.30 | 188.70 | 6,945 | -2.70(-1.41%) |
Oct 15, 2019 | 190.60 | 192.20 | 190.20 | 191.40 | 13,835 | +0.80(+0.42%) |
Oct 14, 2019 | 190.20 | 192.00 | 188.50 | 190.60 | 10,574 | +2.30(+1.22%) |
Oct 11, 2019 | 188.40 | 191.50 | 187.20 | 188.30 | 11,660 | +1.20(+0.64%) |
Oct 10, 2019 | 186.30 | 189.40 | 184.70 | 187.10 | 10,356 | +2.00(+1.08%) |
Oct 09, 2019 | 181.80 | 187.20 | 181.80 | 185.10 | 9,085 | +2.30(+1.26%) |
Oct 08, 2019 | 186.20 | 187.50 | 181.30 | 182.80 | 5,753 | -3.50(-1.88%) |
Oct 07, 2019 | 185.00 | 187.90 | 182.62 | 186.30 | 7,163 | +1.20(+0.65%) |
Oct 04, 2019 | 182.40 | 185.80 | 181.69 | 185.10 | 7,320 | +2.70(+1.48%) |
Oct 03, 2019 | 182.00 | 183.60 | 176.10 | 182.40 | 8,425 | +0.00(+0.00%) |
Oct 02, 2019 | 184.60 | 185.90 | 175.70 | 182.40 | 24,577 | -4.30(-2.30%) |