Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 180.22 | 181.32 | 179.44 | 179.79 | 137,400 | -0.34(-0.19%) |
Dec 30, 2019 | 179.42 | 180.54 | 178.76 | 180.13 | 102,917 | +0.20(+0.11%) |
Dec 27, 2019 | 180.42 | 180.74 | 178.97 | 179.93 | 84,300 | +0.15(+0.08%) |
Dec 26, 2019 | 179.68 | 179.99 | 178.56 | 179.78 | 88,184 | +0.47(+0.26%) |
Dec 24, 2019 | 178.78 | 179.62 | 178.36 | 179.31 | 62,900 | +0.69(+0.39%) |
Dec 23, 2019 | 178.80 | 179.43 | 177.76 | 178.62 | 147,160 | +0.63(+0.35%) |
Dec 20, 2019 | 173.50 | 178.76 | 173.50 | 177.99 | 544,000 | +5.31(+3.08%) |
Dec 19, 2019 | 167.26 | 172.88 | 161.74 | 172.68 | 364,547 | +8.62(+5.25%) |
Dec 18, 2019 | 164.55 | 166.43 | 163.16 | 164.06 | 96,679 | -0.23(-0.14%) |
Dec 17, 2019 | 167.04 | 167.04 | 163.42 | 164.29 | 97,766 | -3.65(-2.17%) |
Dec 16, 2019 | 166.61 | 168.74 | 165.00 | 167.94 | 134,002 | +1.63(+0.98%) |
Dec 13, 2019 | 167.00 | 167.00 | 164.75 | 166.31 | 101,100 | -0.38(-0.23%) |
Dec 12, 2019 | 167.39 | 168.66 | 165.95 | 166.69 | 235,035 | -0.49(-0.29%) |
Dec 11, 2019 | 166.74 | 167.28 | 166.04 | 167.18 | 100,000 | +0.91(+0.55%) |
Dec 10, 2019 | 165.55 | 167.02 | 165.12 | 166.27 | 83,933 | +0.57(+0.34%) |
Dec 09, 2019 | 165.27 | 166.17 | 164.32 | 165.70 | 113,121 | -0.05(-0.03%) |
Dec 06, 2019 | 164.07 | 166.45 | 163.16 | 165.75 | 113,300 | +2.85(+1.75%) |
Dec 05, 2019 | 163.38 | 163.63 | 161.42 | 162.90 | 113,070 | -0.32(-0.20%) |
Dec 04, 2019 | 161.91 | 164.18 | 161.38 | 163.22 | 117,393 | +1.85(+1.15%) |
Dec 03, 2019 | 160.74 | 161.88 | 160.51 | 161.37 | 84,387 | -0.84(-0.52%) |
Dec 02, 2019 | 161.98 | 162.53 | 159.42 | 162.21 | 115,692 | +0.79(+0.49%) |
Nov 29, 2019 | 162.87 | 163.65 | 161.39 | 161.42 | 43,800 | -1.78(-1.09%) |
Nov 27, 2019 | 162.31 | 163.59 | 160.69 | 163.20 | 89,500 | +1.43(+0.88%) |
Nov 26, 2019 | 159.24 | 162.18 | 157.71 | 161.77 | 138,624 | +2.54(+1.60%) |
Nov 25, 2019 | 154.71 | 159.73 | 154.71 | 159.23 | 157,027 | +3.96(+2.55%) |
Nov 22, 2019 | 153.59 | 155.88 | 152.17 | 155.27 | 63,800 | +2.24(+1.46%) |
Nov 21, 2019 | 155.19 | 155.83 | 152.68 | 153.03 | 89,317 | -1.97(-1.27%) |
Nov 20, 2019 | 154.54 | 156.24 | 153.98 | 155.00 | 101,198 | +0.19(+0.12%) |
Nov 19, 2019 | 155.79 | 156.39 | 154.44 | 154.81 | 76,373 | -0.87(-0.56%) |
Nov 18, 2019 | 153.10 | 156.27 | 153.10 | 155.68 | 88,956 | +2.34(+1.53%) |
Nov 15, 2019 | 154.78 | 154.78 | 152.16 | 153.34 | 104,100 | -0.49(-0.32%) |
Nov 14, 2019 | 154.35 | 155.91 | 153.51 | 153.83 | 73,167 | -0.80(-0.52%) |
Nov 13, 2019 | 154.95 | 155.76 | 153.62 | 154.63 | 164,532 | -0.71(-0.46%) |
Nov 12, 2019 | 155.65 | 156.87 | 155.13 | 155.34 | 92,694 | -0.74(-0.47%) |
Nov 11, 2019 | 154.72 | 156.71 | 154.11 | 156.08 | 112,142 | +0.80(+0.52%) |
Nov 08, 2019 | 153.02 | 155.28 | 152.43 | 155.28 | 146,800 | +2.12(+1.38%) |
Nov 07, 2019 | 156.30 | 157.67 | 152.76 | 153.16 | 209,208 | -2.34(-1.50%) |
Nov 06, 2019 | 153.66 | 155.70 | 153.56 | 155.50 | 107,883 | +1.68(+1.09%) |
Nov 05, 2019 | 152.54 | 155.31 | 151.87 | 153.82 | 135,184 | +2.25(+1.48%) |
Nov 04, 2019 | 152.15 | 154.41 | 150.93 | 151.57 | 240,571 | +0.29(+0.19%) |
Nov 01, 2019 | 150.64 | 151.57 | 149.28 | 151.28 | 127,200 | +1.52(+1.01%) |
Oct 31, 2019 | 152.80 | 152.80 | 149.09 | 149.76 | 174,204 | -3.16(-2.07%) |
Oct 30, 2019 | 152.19 | 153.03 | 150.52 | 152.92 | 99,057 | +0.80(+0.53%) |
Oct 29, 2019 | 152.37 | 154.72 | 151.57 | 152.12 | 151,789 | -0.31(-0.20%) |
Oct 28, 2019 | 154.10 | 155.54 | 152.25 | 152.43 | 164,311 | -1.77(-1.15%) |
Oct 25, 2019 | 156.28 | 157.29 | 153.93 | 154.20 | 84,500 | -2.03(-1.30%) |
Oct 24, 2019 | 157.15 | 157.90 | 155.03 | 156.23 | 135,286 | -0.44(-0.28%) |
Oct 23, 2019 | 157.04 | 158.35 | 156.15 | 156.67 | 101,313 | -0.79(-0.50%) |
Oct 22, 2019 | 159.54 | 161.75 | 157.41 | 157.46 | 147,089 | -2.31(-1.45%) |
Oct 21, 2019 | 159.80 | 161.50 | 159.43 | 159.77 | 152,188 | +0.71(+0.45%) |
Oct 18, 2019 | 158.24 | 159.91 | 157.76 | 159.06 | 161,100 | +0.18(+0.11%) |
Oct 17, 2019 | 158.19 | 159.30 | 156.15 | 158.88 | 169,540 | +0.88(+0.56%) |
Oct 16, 2019 | 154.29 | 158.28 | 153.10 | 158.00 | 254,334 | +3.66(+2.37%) |
Oct 15, 2019 | 154.16 | 156.49 | 152.96 | 154.34 | 249,983 | +0.59(+0.38%) |
Oct 14, 2019 | 154.59 | 154.59 | 150.44 | 153.75 | 194,211 | -1.11(-0.72%) |
Oct 11, 2019 | 156.08 | 156.37 | 154.13 | 154.86 | 264,200 | +0.54(+0.35%) |
Oct 10, 2019 | 151.78 | 154.40 | 149.32 | 154.32 | 495,353 | +4.53(+3.02%) |
Oct 09, 2019 | 154.94 | 156.71 | 148.40 | 149.79 | 512,685 | -4.81(-3.11%) |
Oct 08, 2019 | 169.25 | 169.25 | 153.98 | 154.60 | 1,094,184 | -5.40(-3.38%) |
Oct 07, 2019 | 161.21 | 162.25 | 158.69 | 160.00 | 353,588 | +0.00(+0.00%) |
Oct 04, 2019 | 159.15 | 160.73 | 157.78 | 160.00 | 259,400 | +0.89(+0.56%) |
Oct 03, 2019 | 154.78 | 159.13 | 154.38 | 159.11 | 257,905 | +3.98(+2.57%) |
Oct 02, 2019 | 156.19 | 157.47 | 153.52 | 155.13 | 192,157 | -2.38(-1.51%) |