Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 166.29 | 168.14 | 166.16 | 166.92 | 435,200 | -0.21(-0.13%) |
Dec 30, 2019 | 165.55 | 167.70 | 164.55 | 167.13 | 155,068 | +1.26(+0.76%) |
Dec 27, 2019 | 164.56 | 167.00 | 162.70 | 165.87 | 172,100 | +1.16(+0.70%) |
Dec 26, 2019 | 163.42 | 165.82 | 163.37 | 164.71 | 200,278 | +2.16(+1.33%) |
Dec 24, 2019 | 161.39 | 163.12 | 161.39 | 162.55 | 78,100 | +0.66(+0.41%) |
Dec 23, 2019 | 162.14 | 162.14 | 159.06 | 161.89 | 135,776 | -0.12(-0.07%) |
Dec 20, 2019 | 162.02 | 162.72 | 160.83 | 162.01 | 384,300 | -0.03(-0.02%) |
Dec 19, 2019 | 161.57 | 162.74 | 161.04 | 162.04 | 163,792 | +1.12(+0.70%) |
Dec 18, 2019 | 162.11 | 166.70 | 159.96 | 160.92 | 220,666 | -0.92(-0.57%) |
Dec 17, 2019 | 160.76 | 162.39 | 160.00 | 161.84 | 219,399 | +0.66(+0.41%) |
Dec 16, 2019 | 163.77 | 164.21 | 161.02 | 161.18 | 246,764 | -1.12(-0.69%) |
Dec 13, 2019 | 163.16 | 164.44 | 160.87 | 162.30 | 232,000 | -1.11(-0.68%) |
Dec 12, 2019 | 163.88 | 165.54 | 161.41 | 163.41 | 311,427 | +0.42(+0.26%) |
Dec 11, 2019 | 166.42 | 166.58 | 162.75 | 162.99 | 214,459 | -4.06(-2.43%) |
Dec 10, 2019 | 166.27 | 167.93 | 165.73 | 167.05 | 127,142 | +0.81(+0.49%) |
Dec 09, 2019 | 166.47 | 167.50 | 165.38 | 166.24 | 159,975 | -0.61(-0.37%) |
Dec 06, 2019 | 166.75 | 167.87 | 164.08 | 166.85 | 317,100 | +1.48(+0.89%) |
Dec 05, 2019 | 166.96 | 166.96 | 164.04 | 165.37 | 275,641 | -1.34(-0.80%) |
Dec 04, 2019 | 164.99 | 167.37 | 164.49 | 166.71 | 256,889 | +2.14(+1.30%) |
Dec 03, 2019 | 160.55 | 164.93 | 160.55 | 164.57 | 195,959 | +2.18(+1.34%) |
Dec 02, 2019 | 163.15 | 164.01 | 161.50 | 162.39 | 241,966 | -0.57(-0.35%) |
Nov 29, 2019 | 164.71 | 165.62 | 162.62 | 162.96 | 80,900 | -2.06(-1.25%) |
Nov 27, 2019 | 163.88 | 165.73 | 163.23 | 165.02 | 206,400 | +1.97(+1.21%) |
Nov 26, 2019 | 163.62 | 164.00 | 156.77 | 163.05 | 234,000 | -0.24(-0.15%) |
Nov 25, 2019 | 159.27 | 163.69 | 159.27 | 163.29 | 278,450 | +4.57(+2.88%) |
Nov 22, 2019 | 158.59 | 159.72 | 157.55 | 158.72 | 195,500 | +1.15(+0.73%) |
Nov 21, 2019 | 154.44 | 158.60 | 154.44 | 157.57 | 265,147 | +2.81(+1.82%) |
Nov 20, 2019 | 153.66 | 155.96 | 152.71 | 154.76 | 248,236 | +0.61(+0.40%) |
Nov 19, 2019 | 156.24 | 156.59 | 154.15 | 154.15 | 242,262 | -0.77(-0.50%) |
Nov 18, 2019 | 152.75 | 155.78 | 152.75 | 154.92 | 196,630 | +2.07(+1.35%) |
Nov 15, 2019 | 152.34 | 153.51 | 150.47 | 152.85 | 194,400 | +1.59(+1.05%) |
Nov 14, 2019 | 150.35 | 151.78 | 149.51 | 151.26 | 166,394 | +1.10(+0.73%) |
Nov 13, 2019 | 151.96 | 153.76 | 149.27 | 150.16 | 217,973 | -3.04(-1.98%) |
Nov 12, 2019 | 150.15 | 153.36 | 149.15 | 153.20 | 224,087 | +2.49(+1.65%) |
Nov 11, 2019 | 149.01 | 150.77 | 148.75 | 150.71 | 227,527 | +1.46(+0.98%) |
Nov 08, 2019 | 147.88 | 149.67 | 147.03 | 149.25 | 157,600 | +0.92(+0.62%) |
Nov 07, 2019 | 146.93 | 149.74 | 146.93 | 148.33 | 270,532 | +2.72(+1.87%) |
Nov 06, 2019 | 146.21 | 147.82 | 143.66 | 145.61 | 208,357 | -1.10(-0.75%) |
Nov 05, 2019 | 148.29 | 154.14 | 146.59 | 146.71 | 400,006 | -0.72(-0.49%) |
Nov 04, 2019 | 146.55 | 147.92 | 143.81 | 147.43 | 406,306 | +0.93(+0.63%) |
Nov 01, 2019 | 141.20 | 152.63 | 138.21 | 146.50 | 1,113,200 | +17.98(+13.99%) |
Oct 31, 2019 | 132.40 | 132.72 | 127.12 | 128.52 | 309,766 | -3.66(-2.77%) |
Oct 30, 2019 | 131.90 | 139.00 | 128.52 | 132.18 | 445,012 | -4.28(-3.14%) |
Oct 29, 2019 | 134.60 | 137.26 | 134.48 | 136.46 | 251,731 | +2.21(+1.65%) |
Oct 28, 2019 | 133.55 | 136.42 | 133.55 | 134.25 | 159,716 | +0.65(+0.49%) |
Oct 25, 2019 | 133.75 | 134.75 | 132.39 | 133.60 | 178,600 | +0.01(+0.01%) |
Oct 24, 2019 | 134.37 | 134.77 | 132.50 | 133.59 | 167,572 | -0.26(-0.19%) |
Oct 23, 2019 | 134.37 | 135.40 | 132.59 | 133.85 | 184,198 | -0.94(-0.70%) |
Oct 22, 2019 | 134.34 | 135.81 | 134.26 | 134.79 | 159,141 | +0.80(+0.60%) |
Oct 21, 2019 | 135.73 | 136.89 | 132.36 | 133.99 | 384,556 | -1.27(-0.94%) |
Oct 18, 2019 | 134.20 | 135.48 | 132.72 | 135.26 | 187,000 | +0.62(+0.46%) |
Oct 17, 2019 | 132.68 | 135.42 | 132.33 | 134.64 | 246,599 | +2.32(+1.75%) |
Oct 16, 2019 | 131.90 | 133.49 | 131.45 | 132.32 | 308,878 | -0.12(-0.09%) |
Oct 15, 2019 | 129.63 | 133.25 | 129.28 | 132.44 | 238,827 | +2.68(+2.07%) |
Oct 14, 2019 | 129.33 | 131.33 | 129.15 | 129.76 | 191,943 | -0.27(-0.21%) |
Oct 11, 2019 | 130.32 | 132.24 | 128.60 | 130.03 | 316,800 | +1.69(+1.32%) |
Oct 10, 2019 | 126.17 | 130.49 | 125.84 | 128.34 | 323,075 | +2.81(+2.24%) |
Oct 09, 2019 | 125.75 | 126.64 | 124.25 | 125.53 | 156,717 | +0.85(+0.68%) |
Oct 08, 2019 | 125.09 | 125.95 | 122.18 | 124.68 | 198,241 | -0.19(-0.15%) |
Oct 07, 2019 | 125.33 | 126.28 | 121.00 | 124.87 | 145,147 | -0.97(-0.77%) |
Oct 04, 2019 | 124.69 | 126.42 | 124.29 | 125.84 | 177,300 | +0.96(+0.77%) |
Oct 03, 2019 | 122.82 | 125.81 | 121.56 | 124.88 | 214,112 | +2.03(+1.65%) |
Oct 02, 2019 | 123.85 | 124.32 | 121.37 | 122.85 | 396,409 | -1.68(-1.35%) |