Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 163.09 | 164.27 | 162.71 | 163.84 | 1,753,032 | +0.58(+0.36%) |
Dec 30, 2019 | 164.17 | 164.38 | 162.76 | 163.26 | 1,647,477 | -1.14(-0.69%) |
Dec 27, 2019 | 164.03 | 164.57 | 163.72 | 164.40 | 1,503,986 | +0.54(+0.33%) |
Dec 26, 2019 | 163.45 | 163.96 | 162.67 | 163.86 | 1,292,900 | +0.83(+0.51%) |
Dec 24, 2019 | 162.91 | 163.56 | 162.54 | 163.03 | 734,889 | +0.43(+0.26%) |
Dec 23, 2019 | 163.49 | 163.74 | 162.22 | 162.60 | 2,083,369 | -0.89(-0.54%) |
Dec 20, 2019 | 162.05 | 163.63 | 160.15 | 163.49 | 6,775,440 | +2.66(+1.65%) |
Dec 19, 2019 | 161.18 | 162.40 | 160.44 | 160.83 | 2,735,661 | -0.68(-0.42%) |
Dec 18, 2019 | 161.09 | 162.49 | 159.99 | 161.51 | 4,177,665 | +0.75(+0.47%) |
Dec 17, 2019 | 162.89 | 163.72 | 160.47 | 160.76 | 3,880,201 | -2.45(-1.50%) |
Dec 16, 2019 | 161.58 | 163.89 | 161.33 | 163.21 | 4,000,663 | +2.77(+1.73%) |
Dec 13, 2019 | 159.35 | 160.89 | 157.83 | 160.44 | 3,136,412 | +1.64(+1.03%) |
Dec 12, 2019 | 157.77 | 159.79 | 156.94 | 158.79 | 3,727,086 | +0.70(+0.44%) |
Dec 11, 2019 | 156.58 | 158.31 | 155.88 | 158.10 | 2,224,354 | +2.36(+1.51%) |
Dec 10, 2019 | 154.82 | 156.33 | 154.18 | 155.74 | 1,999,001 | +0.45(+0.29%) |
Dec 09, 2019 | 155.23 | 156.40 | 154.53 | 155.30 | 2,293,978 | -0.58(-0.37%) |
Dec 06, 2019 | 156.16 | 157.80 | 155.68 | 155.88 | 2,343,592 | +1.37(+0.89%) |
Dec 05, 2019 | 155.52 | 155.78 | 153.48 | 154.51 | 2,921,462 | -0.88(-0.57%) |
Dec 04, 2019 | 153.31 | 156.68 | 153.11 | 155.39 | 3,997,769 | +3.14(+2.06%) |
Dec 03, 2019 | 154.88 | 155.03 | 151.48 | 152.25 | 4,715,094 | -4.53(-2.89%) |
Dec 02, 2019 | 159.38 | 160.02 | 156.59 | 156.78 | 2,316,856 | -2.71(-1.70%) |
Nov 29, 2019 | 160.00 | 160.40 | 158.99 | 159.49 | 1,076,514 | -1.09(-0.68%) |
Nov 27, 2019 | 160.84 | 161.13 | 159.44 | 160.58 | 2,332,778 | +0.06(+0.04%) |
Nov 26, 2019 | 161.57 | 162.19 | 160.49 | 160.52 | 3,269,296 | -1.63(-1.01%) |
Nov 25, 2019 | 158.79 | 162.23 | 158.34 | 162.15 | 2,946,636 | +3.57(+2.25%) |
Nov 22, 2019 | 157.44 | 158.62 | 156.65 | 158.58 | 2,146,735 | +1.60(+1.02%) |
Nov 21, 2019 | 156.69 | 157.58 | 155.30 | 156.98 | 1,890,773 | +0.07(+0.05%) |
Nov 20, 2019 | 159.23 | 160.17 | 156.63 | 156.91 | 3,234,249 | -2.78(-1.74%) |
Nov 19, 2019 | 158.70 | 159.79 | 158.12 | 159.69 | 3,987,439 | +0.83(+0.52%) |
Nov 18, 2019 | 158.47 | 159.06 | 157.34 | 158.86 | 3,250,923 | -0.02(-0.01%) |
Nov 15, 2019 | 157.89 | 159.62 | 157.52 | 158.88 | 2,396,701 | +1.35(+0.86%) |
Nov 14, 2019 | 158.22 | 158.81 | 156.91 | 157.52 | 2,387,600 | -0.69(-0.44%) |
Nov 13, 2019 | 157.11 | 158.99 | 156.52 | 158.22 | 2,531,594 | +0.06(+0.04%) |
Nov 12, 2019 | 158.98 | 159.38 | 157.65 | 158.16 | 1,969,840 | -1.20(-0.75%) |
Nov 11, 2019 | 157.65 | 159.63 | 157.22 | 159.35 | 1,389,192 | +0.63(+0.40%) |
Nov 08, 2019 | 159.00 | 159.24 | 157.87 | 158.72 | 1,599,649 | -0.82(-0.51%) |
Nov 07, 2019 | 160.15 | 162.24 | 159.24 | 159.54 | 2,915,848 | +0.60(+0.38%) |
Nov 06, 2019 | 160.16 | 160.43 | 157.98 | 158.94 | 3,168,594 | -1.29(-0.80%) |
Nov 05, 2019 | 159.20 | 161.77 | 159.04 | 160.23 | 5,560,043 | +1.03(+0.65%) |
Nov 04, 2019 | 156.15 | 159.26 | 156.05 | 159.20 | 4,086,414 | +3.70(+2.38%) |
Nov 01, 2019 | 150.70 | 155.52 | 150.24 | 155.50 | 3,936,771 | +6.37(+4.27%) |
Oct 31, 2019 | 150.84 | 151.38 | 147.48 | 149.13 | 4,337,516 | -2.24(-1.48%) |
Oct 30, 2019 | 152.52 | 152.91 | 149.94 | 151.38 | 3,208,193 | -2.02(-1.32%) |
Oct 29, 2019 | 152.97 | 153.74 | 152.42 | 153.40 | 2,343,539 | -0.51(-0.33%) |
Oct 28, 2019 | 155.81 | 155.98 | 153.74 | 153.90 | 2,424,449 | -1.42(-0.92%) |
Oct 25, 2019 | 153.58 | 155.64 | 152.68 | 155.32 | 2,072,843 | +1.75(+1.14%) |
Oct 24, 2019 | 154.00 | 154.98 | 153.03 | 153.58 | 2,326,169 | +0.32(+0.21%) |
Oct 23, 2019 | 153.17 | 154.13 | 151.76 | 153.25 | 3,688,238 | -0.67(-0.43%) |
Oct 22, 2019 | 150.55 | 154.07 | 149.38 | 153.92 | 4,622,325 | +3.34(+2.21%) |
Oct 21, 2019 | 146.19 | 150.88 | 145.79 | 150.58 | 3,519,797 | +5.02(+3.45%) |
Oct 18, 2019 | 147.08 | 147.75 | 144.09 | 145.56 | 5,743,340 | -1.96(-1.33%) |
Oct 17, 2019 | 146.11 | 149.72 | 143.86 | 147.53 | 7,013,248 | +0.33(+0.23%) |
Oct 16, 2019 | 146.86 | 148.64 | 146.47 | 147.19 | 4,224,854 | +0.15(+0.10%) |
Oct 15, 2019 | 144.58 | 147.51 | 143.76 | 147.04 | 4,268,129 | +3.24(+2.25%) |
Oct 14, 2019 | 144.68 | 144.88 | 143.18 | 143.81 | 2,608,655 | -1.66(-1.14%) |
Oct 11, 2019 | 142.32 | 146.23 | 141.87 | 145.46 | 5,389,859 | +5.06(+3.61%) |
Oct 10, 2019 | 137.79 | 140.56 | 137.51 | 140.40 | 3,984,879 | +2.29(+1.66%) |
Oct 09, 2019 | 137.85 | 139.30 | 137.43 | 138.11 | 4,381,209 | +1.59(+1.16%) |
Oct 08, 2019 | 139.12 | 139.53 | 136.35 | 136.52 | 4,793,463 | -4.00(-2.85%) |
Oct 07, 2019 | 140.11 | 141.42 | 139.59 | 140.53 | 3,645,011 | -0.37(-0.26%) |
Oct 04, 2019 | 138.80 | 140.98 | 138.30 | 140.90 | 3,932,444 | +2.39(+1.72%) |
Oct 03, 2019 | 137.41 | 138.58 | 134.38 | 138.51 | 3,734,643 | +1.49(+1.09%) |
Oct 02, 2019 | 139.25 | 139.44 | 135.50 | 137.02 | 6,043,875 | -3.54(-2.52%) |