Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 161.99 | 163.21 | 161.99 | 162.80 | 15,300 | +0.54(+0.33%) |
Dec 30, 2019 | 164.00 | 164.00 | 162.01 | 162.26 | 18,336 | -1.02(-0.62%) |
Dec 27, 2019 | 162.80 | 163.57 | 162.36 | 163.28 | 28,500 | +1.08(+0.67%) |
Dec 26, 2019 | 162.06 | 162.20 | 160.85 | 162.20 | 25,146 | +0.94(+0.58%) |
Dec 24, 2019 | 161.50 | 162.05 | 160.45 | 161.26 | 13,000 | +0.13(+0.08%) |
Dec 23, 2019 | 162.49 | 162.58 | 161.13 | 161.13 | 31,874 | -0.24(-0.15%) |
Dec 20, 2019 | 160.52 | 161.80 | 160.10 | 161.37 | 27,600 | +1.21(+0.75%) |
Dec 19, 2019 | 160.91 | 160.91 | 159.99 | 160.16 | 27,568 | -0.50(-0.31%) |
Dec 18, 2019 | 160.94 | 161.47 | 160.66 | 160.66 | 30,794 | +0.86(+0.54%) |
Dec 17, 2019 | 160.18 | 160.18 | 159.42 | 159.80 | 54,316 | +0.60(+0.38%) |
Dec 16, 2019 | 159.82 | 160.04 | 158.90 | 159.20 | 32,725 | +4.13(+2.66%) |
Dec 13, 2019 | 155.00 | 156.34 | 154.58 | 155.07 | 24,000 | +0.02(+0.01%) |
Dec 12, 2019 | 155.04 | 156.12 | 154.39 | 155.05 | 34,769 | -0.11(-0.07%) |
Dec 11, 2019 | 153.53 | 155.16 | 153.31 | 155.16 | 22,432 | +2.65(+1.74%) |
Dec 10, 2019 | 151.83 | 152.93 | 151.59 | 152.51 | 21,054 | +1.06(+0.70%) |
Dec 09, 2019 | 152.53 | 152.59 | 151.37 | 151.45 | 25,593 | -2.81(-1.82%) |
Dec 06, 2019 | 154.71 | 154.71 | 153.95 | 154.26 | 24,000 | +0.82(+0.53%) |
Dec 05, 2019 | 154.24 | 154.24 | 153.00 | 153.44 | 24,862 | -0.34(-0.22%) |
Dec 04, 2019 | 154.93 | 154.97 | 153.70 | 153.78 | 23,964 | -1.26(-0.81%) |
Dec 03, 2019 | 153.89 | 155.04 | 153.53 | 155.04 | 25,878 | +2.64(+1.73%) |
Dec 02, 2019 | 155.11 | 155.11 | 152.00 | 152.40 | 32,521 | -3.65(-2.34%) |
Nov 29, 2019 | 156.37 | 157.04 | 155.88 | 156.05 | 20,800 | +0.57(+0.37%) |
Nov 27, 2019 | 154.66 | 155.52 | 154.37 | 155.48 | 23,400 | +2.41(+1.57%) |
Nov 26, 2019 | 151.93 | 153.33 | 151.93 | 153.07 | 48,013 | +1.83(+1.21%) |
Nov 25, 2019 | 151.70 | 152.06 | 151.17 | 151.24 | 27,933 | +0.55(+0.36%) |
Nov 22, 2019 | 151.27 | 151.27 | 150.28 | 150.69 | 44,900 | -0.56(-0.37%) |
Nov 21, 2019 | 151.41 | 151.45 | 150.69 | 151.25 | 82,308 | +0.32(+0.21%) |
Nov 20, 2019 | 151.41 | 151.70 | 150.32 | 150.93 | 33,235 | +0.52(+0.35%) |
Nov 19, 2019 | 152.00 | 152.00 | 150.06 | 150.41 | 25,184 | +0.21(+0.14%) |
Nov 18, 2019 | 149.61 | 150.32 | 149.10 | 150.20 | 35,679 | +2.24(+1.51%) |
Nov 15, 2019 | 147.11 | 147.96 | 146.34 | 147.96 | 285,400 | +1.86(+1.27%) |
Nov 14, 2019 | 146.05 | 146.79 | 145.76 | 146.10 | 161,241 | +0.04(+0.03%) |
Nov 13, 2019 | 147.85 | 147.85 | 145.95 | 146.06 | 302,392 | -2.12(-1.43%) |
Nov 12, 2019 | 148.14 | 148.84 | 147.79 | 148.18 | 215,813 | -1.14(-0.76%) |
Nov 11, 2019 | 149.00 | 149.53 | 148.98 | 149.32 | 19,155 | -1.25(-0.83%) |
Nov 08, 2019 | 149.63 | 150.57 | 148.95 | 150.57 | 30,400 | -0.93(-0.61%) |
Nov 07, 2019 | 152.03 | 152.48 | 151.23 | 151.50 | 57,206 | +3.16(+2.13%) |
Nov 06, 2019 | 151.33 | 151.79 | 147.20 | 148.34 | 73,855 | -6.83(-4.40%) |
Nov 05, 2019 | 156.58 | 156.58 | 155.05 | 155.17 | 39,947 | -4.12(-2.59%) |
Nov 04, 2019 | 159.33 | 160.29 | 158.89 | 159.29 | 24,012 | +2.73(+1.74%) |
Nov 01, 2019 | 156.20 | 156.72 | 155.46 | 156.56 | 21,500 | +2.21(+1.43%) |
Oct 31, 2019 | 155.61 | 155.61 | 154.13 | 154.35 | 21,082 | -0.67(-0.43%) |
Oct 30, 2019 | 154.11 | 155.33 | 153.67 | 155.02 | 19,054 | +1.46(+0.95%) |
Oct 29, 2019 | 153.80 | 154.19 | 153.07 | 153.56 | 21,283 | -1.20(-0.78%) |
Oct 28, 2019 | 154.91 | 155.88 | 154.45 | 154.76 | 32,273 | +2.38(+1.56%) |
Oct 25, 2019 | 152.75 | 152.75 | 152.20 | 152.38 | 15,300 | +0.59(+0.39%) |
Oct 24, 2019 | 151.62 | 152.10 | 151.33 | 151.79 | 45,540 | -1.50(-0.98%) |
Oct 23, 2019 | 151.30 | 153.33 | 151.17 | 153.29 | 23,483 | -2.03(-1.31%) |
Oct 22, 2019 | 155.57 | 156.33 | 155.09 | 155.32 | 63,495 | -2.88(-1.82%) |
Oct 21, 2019 | 155.81 | 158.31 | 155.81 | 158.20 | 103,106 | +0.65(+0.41%) |
Oct 18, 2019 | 155.34 | 157.68 | 155.21 | 157.55 | 40,800 | +0.27(+0.17%) |
Oct 17, 2019 | 157.34 | 157.65 | 156.82 | 157.28 | 20,220 | +1.31(+0.84%) |
Oct 16, 2019 | 155.99 | 156.71 | 155.40 | 155.98 | 38,878 | -2.18(-1.38%) |
Oct 15, 2019 | 157.42 | 158.79 | 156.99 | 158.16 | 17,122 | +3.34(+2.16%) |
Oct 14, 2019 | 154.16 | 155.17 | 153.86 | 154.82 | 18,711 | +0.55(+0.36%) |
Oct 11, 2019 | 153.60 | 155.29 | 153.60 | 154.27 | 17,500 | +0.68(+0.44%) |
Oct 10, 2019 | 152.25 | 154.09 | 151.94 | 153.59 | 19,798 | -0.17(-0.11%) |
Oct 09, 2019 | 152.04 | 153.77 | 151.74 | 153.76 | 32,350 | +5.61(+3.79%) |
Oct 08, 2019 | 149.45 | 149.45 | 147.84 | 148.15 | 18,684 | -1.68(-1.12%) |
Oct 07, 2019 | 149.07 | 150.08 | 148.95 | 149.83 | 16,807 | -0.14(-0.09%) |
Oct 04, 2019 | 148.40 | 149.97 | 148.14 | 149.97 | 20,700 | +1.14(+0.77%) |
Oct 03, 2019 | 148.50 | 149.00 | 147.50 | 148.83 | 17,969 | +1.20(+0.81%) |
Oct 02, 2019 | 148.74 | 149.03 | 146.90 | 147.63 | 87,351 | -7.07(-4.57%) |