Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 165.26 | 167.18 | 164.01 | 166.08 | 15,006 | +0.66(+0.40%) |
Dec 30, 2019 | 167.72 | 168.46 | 163.84 | 165.43 | 29,162 | -2.10(-1.25%) |
Dec 27, 2019 | 169.31 | 169.42 | 166.49 | 167.53 | 22,904 | -0.16(-0.09%) |
Dec 26, 2019 | 166.31 | 168.07 | 164.32 | 167.69 | 18,739 | +2.66(+1.61%) |
Dec 24, 2019 | 165.51 | 166.53 | 164.34 | 165.03 | 21,663 | +0.10(+0.06%) |
Dec 23, 2019 | 164.97 | 166.71 | 163.69 | 164.93 | 35,625 | -0.24(-0.14%) |
Dec 20, 2019 | 165.64 | 166.69 | 164.68 | 165.17 | 63,861 | -0.27(-0.16%) |
Dec 19, 2019 | 166.09 | 166.60 | 165.28 | 165.44 | 62,080 | -1.05(-0.63%) |
Dec 18, 2019 | 163.56 | 168.12 | 162.20 | 166.48 | 58,378 | +3.14(+1.92%) |
Dec 17, 2019 | 168.07 | 169.14 | 162.74 | 163.34 | 84,127 | -5.19(-3.08%) |
Dec 16, 2019 | 169.67 | 169.67 | 167.07 | 168.54 | 58,055 | -0.19(-0.12%) |
Dec 13, 2019 | 161.00 | 169.72 | 160.38 | 168.73 | 125,578 | +8.53(+5.32%) |
Dec 12, 2019 | 158.20 | 160.34 | 158.20 | 160.21 | 52,641 | +1.66(+1.05%) |
Dec 11, 2019 | 156.10 | 159.04 | 154.50 | 158.55 | 40,024 | +3.39(+2.18%) |
Dec 10, 2019 | 151.55 | 156.05 | 149.94 | 155.16 | 158,470 | +3.98(+2.63%) |
Dec 09, 2019 | 150.23 | 152.28 | 149.94 | 151.18 | 49,489 | +0.89(+0.59%) |
Dec 06, 2019 | 149.49 | 150.79 | 149.07 | 150.30 | 73,000 | +1.40(+0.94%) |
Dec 05, 2019 | 150.06 | 150.89 | 148.57 | 148.90 | 50,486 | -0.82(-0.55%) |
Dec 04, 2019 | 150.40 | 151.54 | 149.04 | 149.72 | 73,749 | -0.05(-0.04%) |
Dec 03, 2019 | 148.02 | 150.95 | 148.02 | 149.78 | 74,329 | +1.70(+1.15%) |
Dec 02, 2019 | 151.81 | 152.21 | 146.85 | 148.07 | 60,266 | -3.89(-2.56%) |
Nov 29, 2019 | 154.86 | 154.86 | 151.83 | 151.96 | 18,165 | -2.81(-1.82%) |
Nov 27, 2019 | 152.84 | 154.83 | 152.83 | 154.77 | 48,967 | +2.16(+1.42%) |
Nov 26, 2019 | 154.65 | 154.71 | 151.83 | 152.61 | 96,328 | -2.33(-1.50%) |
Nov 25, 2019 | 153.98 | 155.83 | 153.90 | 154.94 | 70,984 | +0.26(+0.17%) |
Nov 22, 2019 | 154.33 | 155.38 | 153.42 | 154.69 | 35,202 | +0.13(+0.09%) |
Nov 21, 2019 | 155.32 | 156.17 | 153.82 | 154.55 | 74,962 | -0.77(-0.50%) |
Nov 20, 2019 | 154.07 | 155.61 | 154.07 | 155.32 | 66,569 | +0.51(+0.33%) |
Nov 19, 2019 | 152.69 | 155.30 | 152.69 | 154.81 | 52,570 | +2.44(+1.60%) |
Nov 18, 2019 | 152.25 | 152.75 | 151.60 | 152.37 | 27,812 | +0.06(+0.04%) |
Nov 15, 2019 | 151.65 | 152.92 | 150.58 | 152.31 | 26,063 | +1.46(+0.97%) |
Nov 14, 2019 | 150.84 | 151.90 | 149.50 | 150.85 | 19,266 | -0.76(-0.50%) |
Nov 13, 2019 | 150.25 | 152.00 | 149.08 | 151.61 | 56,081 | +1.01(+0.67%) |
Nov 12, 2019 | 149.69 | 151.68 | 149.53 | 150.60 | 68,703 | -0.23(-0.15%) |
Nov 11, 2019 | 148.17 | 151.50 | 148.17 | 150.83 | 33,548 | +1.48(+0.99%) |
Nov 08, 2019 | 151.43 | 152.18 | 148.45 | 149.35 | 43,552 | -2.99(-1.96%) |
Nov 07, 2019 | 151.44 | 153.30 | 150.84 | 152.34 | 54,724 | +1.87(+1.24%) |
Nov 06, 2019 | 144.12 | 151.11 | 143.38 | 150.47 | 91,408 | +5.61(+3.87%) |
Nov 05, 2019 | 145.35 | 145.42 | 141.79 | 144.86 | 111,785 | -0.04(-0.02%) |
Nov 04, 2019 | 145.17 | 146.50 | 144.71 | 144.89 | 108,796 | -0.47(-0.32%) |
Nov 01, 2019 | 146.44 | 146.44 | 144.17 | 145.36 | 103,351 | +0.23(+0.16%) |
Oct 31, 2019 | 146.94 | 147.57 | 144.84 | 145.13 | 27,282 | -2.46(-1.67%) |
Oct 30, 2019 | 148.12 | 148.12 | 146.25 | 147.59 | 37,507 | -0.08(-0.05%) |
Oct 29, 2019 | 147.91 | 149.99 | 144.36 | 147.68 | 59,964 | -1.51(-1.02%) |
Oct 28, 2019 | 146.29 | 150.40 | 145.88 | 149.19 | 85,858 | +3.05(+2.09%) |
Oct 25, 2019 | 144.78 | 146.31 | 144.14 | 146.14 | 26,289 | +1.54(+1.07%) |
Oct 24, 2019 | 141.13 | 144.70 | 141.13 | 144.60 | 109,710 | +3.54(+2.51%) |
Oct 23, 2019 | 139.10 | 141.47 | 139.10 | 141.05 | 30,503 | +1.44(+1.04%) |
Oct 22, 2019 | 140.38 | 141.52 | 139.25 | 139.61 | 113,920 | -1.34(-0.95%) |
Oct 21, 2019 | 140.21 | 141.90 | 139.96 | 140.95 | 85,658 | -0.11(-0.08%) |
Oct 18, 2019 | 139.88 | 142.06 | 139.88 | 141.05 | 105,720 | +0.14(+0.10%) |
Oct 17, 2019 | 140.64 | 141.99 | 140.06 | 140.91 | 71,578 | +0.33(+0.23%) |
Oct 16, 2019 | 137.88 | 140.99 | 137.88 | 140.58 | 70,351 | +1.99(+1.44%) |
Oct 15, 2019 | 139.07 | 140.84 | 138.44 | 138.59 | 87,926 | -0.59(-0.43%) |
Oct 14, 2019 | 139.46 | 140.83 | 138.90 | 139.18 | 72,189 | -0.33(-0.24%) |
Oct 11, 2019 | 138.98 | 141.19 | 138.17 | 139.51 | 60,137 | +1.21(+0.87%) |
Oct 10, 2019 | 135.31 | 139.01 | 135.07 | 138.31 | 77,513 | +2.08(+1.53%) |
Oct 09, 2019 | 138.33 | 139.59 | 135.70 | 136.22 | 84,690 | -1.29(-0.94%) |
Oct 08, 2019 | 136.77 | 138.97 | 135.26 | 137.52 | 106,942 | +0.97(+0.71%) |
Oct 07, 2019 | 138.40 | 138.46 | 135.86 | 136.55 | 62,721 | -1.53(-1.11%) |
Oct 04, 2019 | 135.62 | 138.94 | 135.37 | 138.09 | 51,450 | +1.96(+1.44%) |
Oct 03, 2019 | 133.00 | 136.44 | 133.00 | 136.13 | 34,936 | +2.38(+1.78%) |
Oct 02, 2019 | 135.40 | 136.58 | 133.49 | 133.75 | 51,865 | -2.45(-1.80%) |