Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |
Dec 02, 2019 | 150.34 | 153.06 | 148.78 | 149.34 | 994,416 | -0.84(-0.56%) |
Nov 29, 2019 | 152.79 | 153.26 | 149.82 | 150.19 | 428,417 | -3.35(-2.18%) |
Nov 27, 2019 | 154.15 | 154.29 | 151.58 | 153.53 | 538,375 | +0.17(+0.11%) |
Nov 26, 2019 | 153.19 | 154.22 | 151.83 | 153.37 | 897,103 | -0.72(-0.47%) |
Nov 25, 2019 | 152.47 | 154.90 | 150.29 | 154.08 | 1,168,646 | +2.46(+1.62%) |
Nov 22, 2019 | 149.40 | 152.58 | 149.03 | 151.62 | 1,073,693 | +2.00(+1.34%) |
Nov 21, 2019 | 145.88 | 149.78 | 144.99 | 149.62 | 1,400,474 | +3.88(+2.66%) |
Nov 20, 2019 | 149.09 | 149.13 | 143.61 | 145.74 | 1,814,560 | -3.68(-2.46%) |
Nov 19, 2019 | 151.31 | 152.06 | 148.38 | 149.42 | 756,881 | -0.98(-0.65%) |
Nov 18, 2019 | 151.37 | 151.70 | 148.85 | 150.40 | 1,071,272 | -1.05(-0.69%) |
Nov 15, 2019 | 151.38 | 152.34 | 150.04 | 151.45 | 987,785 | +1.98(+1.33%) |
Nov 14, 2019 | 147.97 | 150.47 | 147.82 | 149.47 | 880,397 | +1.56(+1.06%) |
Nov 13, 2019 | 149.49 | 150.10 | 147.46 | 147.91 | 1,591,129 | -3.66(-2.41%) |
Nov 12, 2019 | 153.43 | 154.75 | 150.22 | 151.57 | 1,572,010 | -1.87(-1.22%) |
Nov 11, 2019 | 150.44 | 153.60 | 150.04 | 153.43 | 1,195,556 | +1.02(+0.67%) |
Nov 08, 2019 | 147.64 | 152.83 | 147.48 | 152.41 | 1,676,677 | +5.05(+3.43%) |
Nov 07, 2019 | 146.62 | 149.60 | 146.39 | 147.36 | 1,861,504 | +2.97(+2.06%) |
Nov 06, 2019 | 144.11 | 144.67 | 141.14 | 144.39 | 1,297,433 | +0.16(+0.11%) |
Nov 05, 2019 | 144.96 | 149.00 | 143.68 | 144.23 | 2,136,065 | +0.25(+0.17%) |
Nov 04, 2019 | 140.30 | 144.74 | 140.29 | 143.98 | 2,639,765 | +4.78(+3.43%) |
Nov 01, 2019 | 133.46 | 139.34 | 132.81 | 139.21 | 2,138,723 | +8.14(+6.21%) |
Oct 31, 2019 | 132.96 | 132.96 | 127.59 | 131.07 | 1,387,135 | -2.33(-1.74%) |
Oct 30, 2019 | 133.54 | 133.88 | 130.37 | 133.40 | 1,312,287 | -1.08(-0.80%) |
Oct 29, 2019 | 133.07 | 136.16 | 132.44 | 134.47 | 1,125,323 | +1.02(+0.76%) |
Oct 28, 2019 | 133.26 | 134.78 | 131.67 | 133.46 | 1,143,157 | +0.61(+0.46%) |
Oct 25, 2019 | 128.75 | 133.16 | 128.55 | 132.85 | 1,266,501 | +3.32(+2.56%) |
Oct 24, 2019 | 131.96 | 132.28 | 127.94 | 129.53 | 1,058,853 | -1.64(-1.25%) |
Oct 23, 2019 | 129.43 | 131.98 | 127.58 | 131.17 | 1,508,269 | +1.25(+0.96%) |
Oct 22, 2019 | 127.00 | 131.38 | 126.05 | 129.92 | 1,842,062 | +2.68(+2.11%) |
Oct 21, 2019 | 127.08 | 130.45 | 126.96 | 127.24 | 1,670,877 | +0.99(+0.78%) |
Oct 18, 2019 | 125.43 | 128.32 | 125.11 | 126.25 | 2,179,079 | +0.75(+0.59%) |
Oct 17, 2019 | 121.16 | 130.31 | 120.21 | 125.51 | 6,145,300 | +6.11(+5.12%) |
Oct 16, 2019 | 117.75 | 120.78 | 117.59 | 119.39 | 2,251,789 | +0.97(+0.82%) |
Oct 15, 2019 | 116.82 | 119.22 | 115.46 | 118.42 | 1,279,950 | +1.96(+1.69%) |
Oct 14, 2019 | 115.12 | 116.91 | 114.81 | 116.46 | 970,700 | +0.28(+0.24%) |
Oct 11, 2019 | 114.58 | 118.29 | 114.00 | 116.18 | 1,626,844 | +4.98(+4.48%) |
Oct 10, 2019 | 109.54 | 112.32 | 109.54 | 111.20 | 973,990 | +1.80(+1.65%) |
Oct 09, 2019 | 108.63 | 110.53 | 107.75 | 109.39 | 1,428,858 | +2.24(+2.09%) |
Oct 08, 2019 | 109.04 | 110.74 | 107.00 | 107.16 | 2,367,188 | -6.34(-5.59%) |
Oct 07, 2019 | 114.52 | 115.42 | 113.08 | 113.50 | 1,183,385 | -1.52(-1.32%) |
Oct 04, 2019 | 115.44 | 116.57 | 114.13 | 115.02 | 1,261,915 | +0.80(+0.70%) |
Oct 03, 2019 | 113.03 | 114.30 | 110.03 | 114.21 | 1,662,160 | +0.40(+0.35%) |
Oct 02, 2019 | 115.11 | 116.14 | 111.99 | 113.81 | 1,790,089 | -3.52(-3.00%) |