Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.01 | 158.22 | 156.14 | 156.33 | 236,551 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,523 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.29 | 301,548 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.28 | 155.81 | 156.35 | 216,136 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,933 | -0.59(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,676 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,420 | +0.71(+0.45%) |
Dec 19, 2019 | 156.29 | 157.63 | 155.73 | 157.11 | 410,808 | +0.17(+0.11%) |
Dec 18, 2019 | 158.85 | 159.21 | 156.18 | 156.94 | 325,605 | -2.86(-1.79%) |
Dec 17, 2019 | 157.95 | 160.44 | 157.62 | 159.80 | 345,003 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.39 | 153.77 | 157.86 | 504,111 | +3.15(+2.04%) |
Dec 13, 2019 | 155.45 | 158.16 | 152.87 | 154.71 | 545,510 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.12 | 751,377 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.41 | 157.94 | 159.96 | 356,427 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.64 | 182,178 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,241 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,037 | +1.62(+1.02%) |
Dec 05, 2019 | 158.60 | 159.66 | 158.15 | 158.97 | 171,440 | +1.31(+0.83%) |
Dec 04, 2019 | 157.05 | 159.95 | 156.33 | 157.66 | 216,875 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,770 | -1.25(-0.79%) |
Dec 02, 2019 | 159.66 | 160.26 | 157.45 | 158.37 | 154,995 | -0.47(-0.30%) |
Nov 29, 2019 | 159.70 | 160.41 | 158.49 | 158.84 | 94,276 | -1.10(-0.69%) |
Nov 27, 2019 | 158.58 | 159.96 | 158.15 | 159.94 | 175,085 | +0.77(+0.48%) |
Nov 26, 2019 | 157.94 | 159.53 | 157.71 | 159.17 | 213,242 | +0.93(+0.59%) |
Nov 25, 2019 | 157.22 | 160.16 | 157.22 | 158.24 | 215,192 | +0.87(+0.55%) |
Nov 22, 2019 | 157.55 | 157.75 | 156.04 | 157.37 | 130,609 | +0.44(+0.28%) |
Nov 21, 2019 | 157.30 | 157.98 | 155.75 | 156.93 | 201,420 | -0.59(-0.38%) |
Nov 20, 2019 | 157.49 | 158.78 | 156.20 | 157.52 | 325,117 | -0.44(-0.28%) |
Nov 19, 2019 | 157.03 | 158.62 | 155.09 | 157.96 | 214,764 | +0.42(+0.27%) |
Nov 18, 2019 | 156.22 | 158.00 | 155.04 | 157.54 | 156,018 | +1.16(+0.74%) |
Nov 15, 2019 | 156.58 | 157.41 | 155.86 | 156.38 | 147,105 | +0.60(+0.39%) |
Nov 14, 2019 | 155.57 | 156.54 | 155.02 | 155.78 | 219,131 | -0.31(-0.20%) |
Nov 13, 2019 | 156.56 | 157.18 | 154.79 | 156.09 | 190,898 | -1.43(-0.91%) |
Nov 12, 2019 | 157.89 | 158.32 | 156.34 | 157.51 | 147,628 | -0.14(-0.09%) |
Nov 11, 2019 | 155.25 | 157.81 | 154.95 | 157.66 | 123,639 | +1.35(+0.86%) |
Nov 08, 2019 | 157.17 | 157.42 | 155.54 | 156.31 | 230,210 | -1.08(-0.69%) |
Nov 07, 2019 | 157.05 | 158.14 | 156.34 | 157.39 | 178,364 | +1.69(+1.08%) |
Nov 06, 2019 | 156.37 | 156.79 | 155.32 | 155.70 | 179,658 | -1.73(-1.10%) |
Nov 05, 2019 | 156.16 | 157.49 | 155.44 | 157.44 | 189,998 | +1.78(+1.14%) |
Nov 04, 2019 | 154.36 | 156.19 | 153.93 | 155.66 | 317,492 | +2.38(+1.56%) |
Nov 01, 2019 | 151.24 | 153.54 | 150.91 | 153.27 | 262,680 | +3.07(+2.05%) |
Oct 31, 2019 | 150.62 | 150.90 | 148.96 | 150.20 | 356,180 | -0.98(-0.65%) |
Oct 30, 2019 | 151.32 | 151.65 | 149.90 | 151.17 | 184,973 | -0.13(-0.09%) |
Oct 29, 2019 | 149.05 | 151.79 | 147.96 | 151.31 | 129,860 | +1.87(+1.25%) |
Oct 28, 2019 | 148.75 | 149.78 | 148.00 | 149.44 | 167,259 | +1.70(+1.15%) |
Oct 25, 2019 | 148.13 | 150.07 | 147.68 | 147.73 | 144,286 | -0.55(-0.37%) |
Oct 24, 2019 | 147.50 | 149.18 | 145.89 | 148.28 | 292,615 | +0.99(+0.67%) |
Oct 23, 2019 | 146.38 | 147.38 | 145.09 | 147.29 | 279,309 | +0.70(+0.48%) |
Oct 22, 2019 | 143.32 | 146.96 | 142.38 | 146.59 | 293,826 | +2.84(+1.97%) |
Oct 21, 2019 | 140.80 | 143.92 | 140.68 | 143.76 | 173,902 | +3.18(+2.26%) |
Oct 18, 2019 | 139.18 | 140.80 | 138.97 | 140.58 | 148,462 | +1.42(+1.02%) |
Oct 17, 2019 | 139.53 | 140.80 | 138.62 | 139.16 | 197,977 | +0.66(+0.48%) |
Oct 16, 2019 | 138.21 | 139.14 | 136.54 | 138.50 | 140,196 | -0.27(-0.19%) |
Oct 15, 2019 | 137.40 | 139.34 | 136.39 | 138.77 | 98,409 | +1.54(+1.12%) |
Oct 14, 2019 | 136.70 | 137.72 | 134.33 | 137.23 | 90,425 | +0.36(+0.27%) |
Oct 11, 2019 | 135.29 | 139.05 | 135.29 | 136.86 | 142,198 | +3.47(+2.60%) |
Oct 10, 2019 | 131.97 | 134.51 | 131.97 | 133.40 | 89,995 | +1.45(+1.10%) |
Oct 09, 2019 | 132.57 | 132.57 | 130.89 | 131.95 | 138,707 | +0.76(+0.58%) |
Oct 08, 2019 | 134.10 | 134.10 | 131.07 | 131.19 | 189,248 | -3.90(-2.89%) |
Oct 07, 2019 | 133.90 | 136.12 | 133.90 | 135.09 | 107,781 | +0.18(+0.13%) |
Oct 04, 2019 | 132.85 | 135.29 | 132.78 | 134.91 | 128,938 | +2.41(+1.82%) |
Oct 03, 2019 | 132.13 | 133.04 | 129.42 | 132.50 | 136,098 | +0.36(+0.28%) |
Oct 02, 2019 | 134.80 | 135.27 | 130.70 | 132.13 | 206,710 | -3.81(-2.80%) |