Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 167.28 | 168.34 | 166.25 | 168.01 | 921,841 | -0.19(-0.11%) |
Dec 30, 2019 | 167.87 | 168.72 | 165.24 | 168.20 | 802,145 | -0.14(-0.08%) |
Dec 27, 2019 | 169.03 | 169.46 | 167.25 | 168.34 | 587,378 | -0.22(-0.13%) |
Dec 26, 2019 | 168.40 | 168.61 | 167.04 | 168.56 | 559,785 | +0.60(+0.36%) |
Dec 24, 2019 | 167.66 | 168.03 | 166.23 | 167.96 | 273,169 | +0.94(+0.56%) |
Dec 23, 2019 | 168.67 | 169.02 | 166.82 | 167.01 | 1,027,670 | -0.34(-0.20%) |
Dec 20, 2019 | 166.74 | 167.70 | 165.00 | 167.35 | 2,857,993 | +1.89(+1.15%) |
Dec 19, 2019 | 165.69 | 166.18 | 163.01 | 165.46 | 1,259,562 | +0.19(+0.11%) |
Dec 18, 2019 | 165.87 | 167.35 | 165.27 | 165.27 | 1,607,949 | -0.66(-0.40%) |
Dec 17, 2019 | 162.26 | 166.08 | 162.26 | 165.93 | 1,413,985 | +3.68(+2.27%) |
Dec 16, 2019 | 164.78 | 165.03 | 162.22 | 162.25 | 1,384,887 | +0.77(+0.48%) |
Dec 13, 2019 | 161.21 | 163.22 | 160.42 | 161.48 | 1,222,476 | -0.21(-0.13%) |
Dec 12, 2019 | 157.46 | 162.12 | 157.20 | 161.69 | 1,725,333 | +4.09(+2.60%) |
Dec 11, 2019 | 153.50 | 157.89 | 153.41 | 157.59 | 990,529 | +4.48(+2.93%) |
Dec 10, 2019 | 153.04 | 154.95 | 152.23 | 153.12 | 1,261,809 | +1.41(+0.93%) |
Dec 09, 2019 | 154.02 | 154.25 | 151.47 | 151.71 | 813,157 | -1.89(-1.23%) |
Dec 06, 2019 | 154.17 | 156.08 | 153.57 | 153.61 | 1,049,094 | +1.31(+0.86%) |
Dec 05, 2019 | 151.34 | 153.55 | 150.96 | 152.29 | 1,400,466 | +1.17(+0.77%) |
Dec 04, 2019 | 150.43 | 151.63 | 149.00 | 151.13 | 1,213,990 | +3.66(+2.48%) |
Dec 03, 2019 | 149.00 | 149.95 | 146.69 | 147.47 | 2,113,816 | -4.41(-2.91%) |
Dec 02, 2019 | 154.61 | 154.88 | 151.25 | 151.88 | 1,220,118 | -2.64(-1.71%) |
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.49 | 158.85 | 161.81 | 1,558,395 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.64 | 2,765,762 | -3.68(-2.27%) |
Oct 30, 2019 | 161.25 | 163.24 | 158.80 | 162.32 | 1,817,613 | +2.52(+1.57%) |
Oct 29, 2019 | 163.39 | 164.53 | 159.72 | 159.80 | 1,804,629 | -4.22(-2.57%) |
Oct 28, 2019 | 160.50 | 164.47 | 160.50 | 164.03 | 1,690,203 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,831 | +1.13(+0.71%) |
Oct 24, 2019 | 153.91 | 158.55 | 153.40 | 158.36 | 1,958,901 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.24 | 148.53 | 148.95 | 1,215,756 | -3.85(-2.52%) |
Oct 22, 2019 | 153.80 | 154.71 | 152.35 | 152.80 | 1,316,373 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.91 | 1,939,831 | +4.04(+2.70%) |
Oct 18, 2019 | 150.75 | 152.05 | 148.58 | 149.86 | 1,299,461 | -1.71(-1.13%) |
Oct 17, 2019 | 152.70 | 157.62 | 151.13 | 151.57 | 1,719,895 | +1.75(+1.17%) |
Oct 16, 2019 | 150.91 | 152.00 | 149.29 | 149.82 | 1,385,116 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.48 | 149.76 | 152.56 | 943,589 | +3.34(+2.24%) |
Oct 14, 2019 | 149.80 | 151.05 | 148.57 | 149.22 | 1,215,349 | -1.14(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,585 | +2.65(+1.79%) |
Oct 10, 2019 | 148.30 | 149.46 | 146.96 | 147.71 | 953,471 | -0.08(-0.05%) |
Oct 09, 2019 | 147.50 | 149.04 | 146.50 | 147.79 | 1,094,746 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,477 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.67 | 150.34 | 151.14 | 1,039,568 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.37 | 147.78 | 151.20 | 1,272,503 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.99 | 144.23 | 147.30 | 1,385,493 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.81 | 144.18 | 145.51 | 1,693,130 | -3.04(-2.05%) |