Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 164.40 | 164.92 | 162.87 | 163.59 | 792,448 | -0.85(-0.52%) |
Dec 30, 2019 | 165.12 | 165.34 | 163.82 | 164.44 | 1,009,367 | -0.84(-0.51%) |
Dec 27, 2019 | 164.52 | 165.32 | 163.86 | 165.28 | 765,359 | +0.95(+0.58%) |
Dec 26, 2019 | 164.33 | 164.64 | 163.17 | 164.33 | 551,075 | +0.28(+0.17%) |
Dec 24, 2019 | 164.47 | 164.98 | 163.59 | 164.04 | 353,480 | -0.52(-0.31%) |
Dec 23, 2019 | 165.12 | 165.12 | 163.06 | 164.56 | 1,069,814 | +0.38(+0.23%) |
Dec 20, 2019 | 164.87 | 166.00 | 162.93 | 164.19 | 2,758,805 | +1.78(+1.09%) |
Dec 19, 2019 | 162.92 | 163.23 | 161.62 | 162.41 | 1,328,654 | +0.14(+0.09%) |
Dec 18, 2019 | 162.37 | 163.19 | 160.96 | 162.27 | 2,349,843 | -1.16(-0.71%) |
Dec 17, 2019 | 162.13 | 163.82 | 161.37 | 163.42 | 1,326,453 | +0.93(+0.57%) |
Dec 16, 2019 | 163.79 | 164.50 | 162.32 | 162.49 | 1,498,457 | +0.33(+0.20%) |
Dec 13, 2019 | 163.33 | 165.83 | 160.89 | 162.16 | 1,888,667 | -1.42(-0.87%) |
Dec 12, 2019 | 159.34 | 163.72 | 158.52 | 163.58 | 2,306,681 | +4.05(+2.54%) |
Dec 11, 2019 | 160.40 | 160.45 | 158.27 | 159.53 | 1,325,180 | -0.19(-0.12%) |
Dec 10, 2019 | 157.50 | 159.81 | 156.68 | 159.72 | 1,747,846 | +1.88(+1.19%) |
Dec 09, 2019 | 155.49 | 158.08 | 155.22 | 157.84 | 1,841,167 | +2.53(+1.63%) |
Dec 06, 2019 | 157.06 | 157.44 | 154.60 | 155.31 | 1,646,135 | +0.59(+0.38%) |
Dec 05, 2019 | 155.63 | 155.94 | 154.03 | 154.72 | 1,312,627 | -0.65(-0.42%) |
Dec 04, 2019 | 154.24 | 156.86 | 153.89 | 155.37 | 1,868,344 | +1.66(+1.08%) |
Dec 03, 2019 | 153.54 | 154.46 | 152.33 | 153.70 | 2,144,672 | -1.68(-1.08%) |
Dec 02, 2019 | 155.40 | 157.22 | 154.90 | 155.39 | 2,917,733 | -2.59(-1.64%) |
Nov 29, 2019 | 158.22 | 159.17 | 157.65 | 157.98 | 1,483,170 | -0.95(-0.60%) |
Nov 27, 2019 | 158.40 | 162.04 | 157.04 | 158.93 | 8,112,708 | -7.13(-4.30%) |
Nov 26, 2019 | 166.36 | 167.65 | 166.02 | 166.06 | 3,005,531 | +0.04(+0.02%) |
Nov 25, 2019 | 165.53 | 166.33 | 164.70 | 166.03 | 1,784,930 | +1.16(+0.70%) |
Nov 22, 2019 | 165.61 | 166.38 | 164.15 | 164.87 | 1,377,860 | -0.30(-0.18%) |
Nov 21, 2019 | 162.38 | 165.74 | 161.91 | 165.17 | 1,790,492 | +3.41(+2.11%) |
Nov 20, 2019 | 162.55 | 163.02 | 159.57 | 161.76 | 2,191,710 | -1.49(-0.91%) |
Nov 19, 2019 | 165.76 | 165.76 | 162.99 | 163.25 | 1,314,592 | -1.19(-0.72%) |
Nov 18, 2019 | 163.57 | 164.43 | 162.05 | 164.43 | 1,533,292 | +0.41(+0.25%) |
Nov 15, 2019 | 165.01 | 165.29 | 163.63 | 164.03 | 1,750,594 | +0.09(+0.06%) |
Nov 14, 2019 | 162.84 | 166.12 | 162.63 | 163.93 | 1,395,095 | -1.21(-0.73%) |
Nov 13, 2019 | 164.54 | 165.26 | 162.35 | 165.14 | 1,958,006 | -0.68(-0.41%) |
Nov 12, 2019 | 169.03 | 169.03 | 165.50 | 165.82 | 1,527,760 | -3.21(-1.90%) |
Nov 11, 2019 | 166.66 | 169.67 | 166.00 | 169.03 | 1,503,893 | +1.35(+0.81%) |
Nov 08, 2019 | 167.79 | 168.19 | 166.65 | 167.67 | 1,825,056 | +0.44(+0.26%) |
Nov 07, 2019 | 167.16 | 168.43 | 166.89 | 167.23 | 1,763,000 | +1.81(+1.09%) |
Nov 06, 2019 | 167.88 | 167.94 | 164.74 | 165.43 | 2,063,469 | -2.77(-1.65%) |
Nov 05, 2019 | 168.48 | 168.93 | 167.51 | 168.20 | 1,406,174 | -0.17(-0.10%) |
Nov 04, 2019 | 167.10 | 168.57 | 167.10 | 168.37 | 2,126,411 | +2.81(+1.70%) |
Nov 01, 2019 | 165.36 | 165.70 | 164.32 | 165.56 | 3,319,715 | +1.85(+1.13%) |
Oct 31, 2019 | 163.05 | 163.93 | 160.14 | 163.71 | 2,388,699 | +0.30(+0.18%) |
Oct 30, 2019 | 164.16 | 164.16 | 162.27 | 163.41 | 1,751,625 | -0.27(-0.17%) |
Oct 29, 2019 | 161.98 | 164.18 | 161.45 | 163.68 | 1,725,966 | +0.71(+0.44%) |
Oct 28, 2019 | 163.99 | 164.88 | 162.62 | 162.96 | 1,548,044 | +0.23(+0.14%) |
Oct 25, 2019 | 161.88 | 163.67 | 161.82 | 162.74 | 2,271,507 | +0.94(+0.58%) |
Oct 24, 2019 | 164.51 | 164.51 | 160.67 | 161.80 | 2,724,463 | -2.72(-1.65%) |
Oct 23, 2019 | 163.27 | 165.28 | 163.10 | 164.51 | 1,382,615 | -0.14(-0.09%) |
Oct 22, 2019 | 164.28 | 165.82 | 163.19 | 164.66 | 1,680,994 | +1.05(+0.64%) |
Oct 21, 2019 | 164.19 | 165.19 | 163.57 | 163.60 | 1,605,411 | +0.10(+0.06%) |
Oct 18, 2019 | 161.72 | 163.81 | 161.22 | 163.50 | 1,896,964 | +1.67(+1.03%) |
Oct 17, 2019 | 161.72 | 162.63 | 161.04 | 161.82 | 1,297,578 | +1.01(+0.63%) |
Oct 16, 2019 | 161.75 | 163.67 | 160.75 | 160.81 | 1,951,002 | -1.49(-0.92%) |
Oct 15, 2019 | 159.40 | 162.66 | 158.07 | 162.30 | 2,050,081 | +3.49(+2.20%) |
Oct 14, 2019 | 160.57 | 160.71 | 158.47 | 158.81 | 1,889,601 | -1.90(-1.18%) |
Oct 11, 2019 | 159.81 | 162.88 | 159.32 | 160.71 | 5,362,944 | +2.96(+1.88%) |
Oct 10, 2019 | 156.53 | 159.77 | 156.08 | 157.75 | 2,143,265 | +1.29(+0.82%) |
Oct 09, 2019 | 156.43 | 157.57 | 154.78 | 156.46 | 2,229,214 | +1.37(+0.89%) |
Oct 08, 2019 | 154.45 | 156.23 | 153.10 | 155.09 | 1,971,232 | -1.48(-0.95%) |
Oct 07, 2019 | 157.88 | 158.57 | 156.44 | 156.57 | 1,320,821 | -1.07(-0.68%) |
Oct 04, 2019 | 154.93 | 157.73 | 154.31 | 157.64 | 1,335,098 | +2.69(+1.73%) |
Oct 03, 2019 | 153.43 | 155.29 | 150.99 | 154.95 | 1,475,002 | +1.49(+0.97%) |
Oct 02, 2019 | 154.17 | 155.09 | 151.43 | 153.47 | 2,828,675 | -2.12(-1.36%) |