Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 166.40 | 169.06 | 164.82 | 165.76 | 222,700 | -0.64(-0.38%) |
Dec 30, 2019 | 167.92 | 167.92 | 163.17 | 166.40 | 292,026 | -0.78(-0.47%) |
Dec 27, 2019 | 168.46 | 169.50 | 166.22 | 167.18 | 207,200 | -0.63(-0.38%) |
Dec 26, 2019 | 166.68 | 169.47 | 166.68 | 167.81 | 185,607 | -0.89(-0.53%) |
Dec 24, 2019 | 170.14 | 171.78 | 168.14 | 168.70 | 50,900 | -0.99(-0.58%) |
Dec 23, 2019 | 173.15 | 173.95 | 168.45 | 169.69 | 164,098 | -3.45(-1.99%) |
Dec 20, 2019 | 169.58 | 174.37 | 169.35 | 173.14 | 665,500 | +4.67(+2.77%) |
Dec 19, 2019 | 169.37 | 170.52 | 165.40 | 168.47 | 342,992 | +1.56(+0.93%) |
Dec 18, 2019 | 164.31 | 169.29 | 161.30 | 166.91 | 785,647 | +4.05(+2.49%) |
Dec 17, 2019 | 165.35 | 165.86 | 158.02 | 162.86 | 941,700 | -2.23(-1.35%) |
Dec 16, 2019 | 164.84 | 175.54 | 157.23 | 165.09 | 2,208,286 | -10.94(-6.21%) |
Dec 13, 2019 | 178.29 | 181.00 | 175.02 | 176.03 | 276,100 | -3.14(-1.75%) |
Dec 12, 2019 | 179.99 | 182.25 | 178.03 | 179.17 | 175,431 | -0.76(-0.42%) |
Dec 11, 2019 | 181.72 | 183.24 | 178.60 | 179.93 | 289,944 | -2.45(-1.34%) |
Dec 10, 2019 | 181.74 | 185.36 | 179.59 | 182.38 | 274,625 | -0.17(-0.09%) |
Dec 09, 2019 | 190.00 | 192.80 | 181.59 | 182.55 | 255,889 | -4.37(-2.34%) |
Dec 06, 2019 | 190.00 | 190.27 | 185.31 | 186.92 | 508,000 | -2.28(-1.21%) |
Dec 05, 2019 | 191.05 | 193.00 | 187.48 | 189.20 | 435,364 | -3.24(-1.68%) |
Dec 04, 2019 | 199.00 | 199.65 | 192.08 | 192.44 | 461,813 | -7.47(-3.74%) |
Dec 03, 2019 | 200.00 | 204.32 | 199.73 | 199.91 | 306,072 | -2.00(-0.99%) |
Dec 02, 2019 | 201.58 | 205.44 | 200.50 | 201.91 | 321,088 | -1.38(-0.68%) |
Nov 29, 2019 | 203.67 | 204.68 | 202.03 | 203.29 | 153,300 | -0.95(-0.47%) |
Nov 27, 2019 | 203.92 | 205.03 | 202.71 | 204.24 | 198,600 | +0.91(+0.45%) |
Nov 26, 2019 | 206.30 | 207.10 | 201.56 | 203.33 | 433,859 | -2.15(-1.05%) |
Nov 25, 2019 | 204.80 | 210.35 | 204.33 | 205.48 | 408,936 | -1.83(-0.88%) |
Nov 22, 2019 | 207.96 | 208.83 | 205.69 | 207.31 | 372,400 | -1.03(-0.49%) |
Nov 21, 2019 | 204.07 | 208.98 | 201.82 | 208.34 | 189,146 | +5.03(+2.47%) |
Nov 20, 2019 | 198.32 | 208.40 | 198.32 | 203.31 | 377,413 | -0.59(-0.29%) |
Nov 19, 2019 | 196.66 | 204.41 | 196.66 | 203.90 | 454,170 | +7.89(+4.03%) |
Nov 18, 2019 | 198.25 | 199.12 | 191.10 | 196.01 | 308,474 | -2.24(-1.13%) |
Nov 15, 2019 | 202.05 | 204.00 | 194.82 | 198.25 | 518,700 | +1.85(+0.94%) |
Nov 14, 2019 | 196.27 | 197.29 | 190.24 | 196.40 | 369,719 | -0.90(-0.46%) |
Nov 13, 2019 | 190.27 | 198.42 | 190.00 | 197.30 | 202,233 | +0.99(+0.50%) |
Nov 12, 2019 | 190.10 | 197.90 | 186.50 | 196.31 | 425,165 | +4.59(+2.39%) |
Nov 11, 2019 | 198.89 | 199.17 | 191.66 | 191.72 | 376,145 | -7.72(-3.87%) |
Nov 08, 2019 | 192.01 | 200.00 | 190.43 | 199.44 | 418,000 | +6.55(+3.40%) |
Nov 07, 2019 | 187.46 | 192.90 | 187.14 | 192.89 | 246,084 | +3.30(+1.74%) |
Nov 06, 2019 | 188.84 | 192.80 | 186.22 | 189.59 | 427,869 | -0.48(-0.25%) |
Nov 05, 2019 | 189.81 | 192.74 | 186.88 | 190.07 | 477,415 | -1.11(-0.58%) |
Nov 04, 2019 | 188.89 | 193.90 | 188.35 | 191.18 | 743,947 | +1.62(+0.85%) |
Nov 01, 2019 | 170.00 | 189.99 | 170.00 | 189.56 | 2,999,800 | +51.22(+37.02%) |
Oct 31, 2019 | 137.71 | 139.82 | 136.38 | 138.34 | 425,286 | -0.73(-0.52%) |
Oct 30, 2019 | 139.15 | 139.98 | 136.65 | 139.07 | 243,093 | +0.21(+0.15%) |
Oct 29, 2019 | 140.21 | 140.60 | 136.00 | 138.86 | 303,364 | -2.02(-1.43%) |
Oct 28, 2019 | 138.85 | 143.52 | 137.92 | 140.88 | 263,069 | +1.99(+1.43%) |
Oct 25, 2019 | 138.27 | 140.89 | 137.79 | 138.89 | 178,600 | -0.16(-0.12%) |
Oct 24, 2019 | 137.21 | 139.05 | 135.84 | 139.05 | 196,126 | +1.14(+0.83%) |
Oct 23, 2019 | 135.98 | 138.00 | 133.30 | 137.91 | 260,698 | +2.15(+1.58%) |
Oct 22, 2019 | 134.14 | 138.25 | 133.89 | 135.76 | 231,120 | +2.76(+2.08%) |
Oct 21, 2019 | 132.28 | 133.88 | 131.66 | 133.00 | 314,429 | +0.72(+0.54%) |
Oct 18, 2019 | 133.46 | 134.34 | 131.24 | 132.28 | 263,700 | -0.99(-0.74%) |
Oct 17, 2019 | 127.70 | 133.58 | 127.57 | 133.27 | 200,812 | +6.75(+5.34%) |
Oct 16, 2019 | 123.44 | 127.69 | 123.41 | 126.52 | 151,392 | +1.70(+1.36%) |
Oct 15, 2019 | 122.66 | 124.98 | 121.81 | 124.82 | 154,858 | +2.32(+1.89%) |
Oct 14, 2019 | 119.00 | 123.80 | 118.52 | 122.50 | 197,494 | +3.05(+2.55%) |
Oct 11, 2019 | 117.75 | 120.69 | 116.86 | 119.45 | 191,300 | +2.90(+2.49%) |
Oct 10, 2019 | 116.39 | 118.32 | 114.41 | 116.55 | 390,976 | +0.68(+0.59%) |
Oct 09, 2019 | 116.78 | 117.62 | 115.51 | 115.87 | 174,024 | +0.09(+0.08%) |
Oct 08, 2019 | 118.78 | 120.09 | 115.73 | 115.78 | 422,862 | -4.73(-3.92%) |
Oct 07, 2019 | 122.01 | 123.42 | 119.20 | 120.51 | 201,673 | -1.74(-1.42%) |
Oct 04, 2019 | 121.28 | 123.16 | 120.30 | 122.25 | 237,300 | +1.11(+0.92%) |
Oct 03, 2019 | 120.27 | 122.18 | 119.16 | 121.14 | 206,809 | +0.26(+0.22%) |
Oct 02, 2019 | 120.23 | 121.28 | 116.67 | 120.88 | 321,543 | +1.40(+1.17%) |