Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 127.73 | 133.15 | 126.78 | 132.44 | 580,319 | +1.88(+1.44%) |
Dec 30, 2019 | 138.80 | 138.80 | 130.32 | 130.55 | 540,107 | -8.25(-5.94%) |
Dec 27, 2019 | 137.62 | 141.24 | 135.03 | 138.80 | 1,375,306 | +2.12(+1.55%) |
Dec 26, 2019 | 139.27 | 140.92 | 133.62 | 136.68 | 754,695 | -6.36(-4.45%) |
Dec 24, 2019 | 155.06 | 155.53 | 142.57 | 143.04 | 786,432 | -14.85(-9.40%) |
Dec 23, 2019 | 169.67 | 171.09 | 156.95 | 157.89 | 816,976 | -14.54(-8.43%) |
Dec 20, 2019 | 166.31 | 173.37 | 165.84 | 172.43 | 410,610 | +5.65(+3.38%) |
Dec 19, 2019 | 166.31 | 170.54 | 164.90 | 166.78 | 267,490 | -0.23(-0.14%) |
Dec 18, 2019 | 173.13 | 174.07 | 166.78 | 167.01 | 312,743 | -5.65(-3.27%) |
Dec 17, 2019 | 168.43 | 173.13 | 167.49 | 172.66 | 346,159 | +3.76(+2.23%) |
Dec 16, 2019 | 162.78 | 169.84 | 162.55 | 168.90 | 436,592 | +6.12(+3.76%) |
Dec 13, 2019 | 167.25 | 169.84 | 160.66 | 162.78 | 603,713 | -1.41(-0.86%) |
Dec 12, 2019 | 158.08 | 168.43 | 155.96 | 164.19 | 829,854 | +1.88(+1.16%) |
Dec 11, 2019 | 171.96 | 173.37 | 160.43 | 162.31 | 1,049,962 | -11.53(-6.63%) |
Dec 10, 2019 | 173.84 | 179.01 | 173.37 | 173.84 | 300,428 | -4.23(-2.38%) |
Dec 09, 2019 | 173.84 | 179.48 | 172.90 | 178.07 | 294,496 | +1.65(+0.93%) |
Dec 06, 2019 | 174.31 | 177.13 | 169.60 | 176.42 | 720,521 | +11.29(+6.84%) |
Dec 05, 2019 | 170.78 | 170.78 | 161.13 | 165.13 | 656,250 | -2.12(-1.27%) |
Dec 04, 2019 | 165.37 | 170.78 | 163.72 | 167.25 | 494,700 | +3.53(+2.15%) |
Dec 03, 2019 | 167.01 | 167.49 | 159.72 | 163.72 | 653,699 | -11.06(-6.33%) |
Dec 02, 2019 | 179.48 | 180.89 | 173.60 | 174.78 | 506,934 | -0.71(-0.40%) |
Nov 29, 2019 | 183.25 | 184.01 | 174.31 | 175.48 | 415,831 | -8.70(-4.73%) |
Nov 27, 2019 | 186.54 | 189.60 | 182.19 | 184.19 | 534,934 | +2.35(+1.29%) |
Nov 26, 2019 | 193.60 | 196.18 | 181.36 | 181.84 | 480,486 | -12.94(-6.64%) |
Nov 25, 2019 | 188.66 | 195.24 | 185.13 | 194.77 | 729,151 | +12.00(+6.56%) |
Nov 22, 2019 | 179.95 | 186.78 | 179.01 | 182.78 | 358,092 | +0.47(+0.26%) |
Nov 21, 2019 | 175.01 | 182.31 | 171.96 | 182.31 | 446,507 | +9.64(+5.59%) |
Nov 20, 2019 | 175.48 | 179.95 | 170.07 | 172.66 | 625,991 | -1.18(-0.68%) |
Nov 19, 2019 | 178.07 | 178.54 | 169.37 | 173.84 | 438,419 | -1.41(-0.81%) |
Nov 18, 2019 | 184.42 | 184.42 | 175.01 | 175.25 | 467,172 | -8.47(-4.61%) |
Nov 15, 2019 | 184.19 | 184.66 | 177.37 | 183.72 | 416,919 | +3.53(+1.96%) |
Nov 14, 2019 | 181.36 | 184.42 | 177.84 | 180.19 | 458,398 | -3.76(-2.05%) |
Nov 13, 2019 | 184.19 | 185.36 | 178.78 | 183.95 | 456,126 | -3.76(-2.00%) |
Nov 12, 2019 | 194.54 | 201.36 | 186.78 | 187.72 | 604,595 | -7.29(-3.74%) |
Nov 11, 2019 | 194.30 | 197.59 | 190.54 | 195.01 | 435,583 | +0.24(+0.12%) |
Nov 08, 2019 | 195.24 | 197.57 | 188.19 | 194.77 | 484,503 | +5.64(+2.98%) |
Nov 07, 2019 | 179.72 | 193.60 | 178.54 | 189.13 | 673,551 | +14.82(+8.50%) |
Nov 06, 2019 | 177.60 | 182.07 | 172.43 | 174.31 | 417,422 | -6.35(-3.52%) |
Nov 05, 2019 | 180.66 | 184.66 | 177.84 | 180.66 | 685,082 | +10.11(+5.93%) |
Nov 04, 2019 | 164.19 | 171.25 | 163.25 | 170.54 | 687,364 | +8.70(+5.38%) |
Nov 01, 2019 | 163.72 | 168.19 | 159.73 | 161.84 | 745,097 | +1.65(+1.03%) |
Oct 31, 2019 | 168.19 | 170.31 | 159.25 | 160.19 | 813,527 | -12.23(-7.09%) |
Oct 30, 2019 | 176.42 | 187.01 | 172.43 | 172.43 | 737,796 | -5.41(-3.04%) |
Oct 29, 2019 | 184.89 | 186.07 | 173.37 | 177.84 | 523,763 | -2.35(-1.31%) |
Oct 28, 2019 | 174.07 | 181.52 | 174.07 | 180.19 | 626,624 | +11.29(+6.69%) |
Oct 25, 2019 | 163.49 | 175.01 | 160.19 | 168.90 | 803,855 | -4.00(-2.31%) |
Oct 24, 2019 | 183.48 | 184.42 | 171.96 | 172.90 | 1,254,686 | -13.88(-7.43%) |
Oct 23, 2019 | 191.01 | 191.01 | 182.54 | 186.78 | 592,974 | -5.64(-2.93%) |
Oct 22, 2019 | 191.01 | 199.48 | 187.25 | 192.42 | 609,445 | +1.18(+0.61%) |
Oct 21, 2019 | 178.31 | 193.36 | 177.37 | 191.24 | 540,547 | +10.59(+5.86%) |
Oct 18, 2019 | 184.19 | 187.72 | 178.89 | 180.66 | 476,847 | -1.18(-0.65%) |
Oct 17, 2019 | 194.30 | 194.54 | 176.19 | 181.84 | 736,724 | -8.23(-4.33%) |
Oct 16, 2019 | 196.42 | 201.59 | 189.13 | 190.07 | 523,957 | -11.53(-5.72%) |
Oct 15, 2019 | 187.95 | 201.59 | 187.48 | 201.59 | 871,989 | +17.17(+9.31%) |
Oct 14, 2019 | 184.89 | 186.30 | 179.01 | 184.42 | 335,880 | -0.94(-0.51%) |
Oct 11, 2019 | 173.13 | 186.78 | 172.66 | 185.36 | 1,198,546 | +19.05(+11.46%) |
Oct 10, 2019 | 167.49 | 175.95 | 164.43 | 166.31 | 767,820 | +0.23(+0.14%) |
Oct 09, 2019 | 161.13 | 169.37 | 161.13 | 166.07 | 643,679 | +4.94(+3.07%) |
Oct 08, 2019 | 166.54 | 172.19 | 160.90 | 161.13 | 793,703 | -14.35(-8.18%) |
Oct 07, 2019 | 175.95 | 178.07 | 168.43 | 175.48 | 626,453 | +4.94(+2.90%) |
Oct 04, 2019 | 185.13 | 185.83 | 169.96 | 170.54 | 931,236 | -12.00(-6.57%) |
Oct 03, 2019 | 179.25 | 183.01 | 167.49 | 182.54 | 1,130,960 | +2.82(+1.57%) |
Oct 02, 2019 | 178.54 | 188.19 | 177.84 | 179.72 | 816,886 | -9.88(-5.21%) |