Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 166.28 | 169.23 | 165.44 | 168.67 | 564,300 | +1.89(+1.13%) |
Dec 30, 2019 | 168.64 | 168.99 | 164.10 | 166.78 | 658,941 | -2.19(-1.30%) |
Dec 27, 2019 | 169.50 | 169.50 | 167.72 | 168.97 | 459,900 | +0.44(+0.26%) |
Dec 26, 2019 | 169.00 | 169.50 | 167.10 | 168.53 | 566,039 | -0.03(-0.02%) |
Dec 24, 2019 | 168.94 | 169.39 | 167.61 | 168.56 | 203,600 | -0.31(-0.18%) |
Dec 23, 2019 | 169.00 | 169.99 | 168.23 | 168.87 | 523,987 | -0.45(-0.27%) |
Dec 20, 2019 | 168.04 | 169.70 | 167.83 | 169.32 | 1,553,800 | +1.83(+1.09%) |
Dec 19, 2019 | 166.35 | 168.12 | 165.41 | 167.49 | 980,691 | +0.27(+0.16%) |
Dec 18, 2019 | 166.32 | 169.58 | 165.91 | 167.22 | 2,066,442 | +1.46(+0.88%) |
Dec 17, 2019 | 166.63 | 166.74 | 164.15 | 165.76 | 856,731 | +0.09(+0.05%) |
Dec 16, 2019 | 164.50 | 167.31 | 163.17 | 165.67 | 999,036 | +1.92(+1.17%) |
Dec 13, 2019 | 159.96 | 164.13 | 159.25 | 163.75 | 817,400 | +3.00(+1.87%) |
Dec 12, 2019 | 161.96 | 163.37 | 159.94 | 160.75 | 560,606 | -1.62(-1.00%) |
Dec 11, 2019 | 165.57 | 166.56 | 157.27 | 162.37 | 932,933 | -3.19(-1.93%) |
Dec 10, 2019 | 167.00 | 167.22 | 164.17 | 165.56 | 1,033,863 | -0.26(-0.16%) |
Dec 09, 2019 | 167.75 | 168.84 | 165.40 | 165.82 | 700,644 | -0.35(-0.21%) |
Dec 06, 2019 | 164.85 | 167.41 | 162.62 | 166.17 | 1,031,700 | +1.26(+0.76%) |
Dec 05, 2019 | 164.84 | 166.58 | 164.17 | 164.91 | 983,725 | -0.04(-0.02%) |
Dec 04, 2019 | 168.87 | 168.87 | 164.41 | 164.95 | 850,236 | -2.15(-1.29%) |
Dec 03, 2019 | 161.50 | 168.00 | 160.75 | 167.10 | 978,842 | +1.62(+0.98%) |
Dec 02, 2019 | 172.10 | 172.92 | 161.65 | 165.48 | 1,438,800 | -6.99(-4.05%) |
Nov 29, 2019 | 171.92 | 173.39 | 170.24 | 172.47 | 322,000 | +0.64(+0.37%) |
Nov 27, 2019 | 172.55 | 173.56 | 169.75 | 171.83 | 1,354,200 | -0.17(-0.10%) |
Nov 26, 2019 | 170.99 | 172.72 | 170.61 | 172.00 | 3,403,881 | +1.67(+0.98%) |
Nov 25, 2019 | 169.46 | 172.21 | 169.25 | 170.33 | 779,047 | +1.45(+0.86%) |
Nov 22, 2019 | 169.86 | 170.95 | 167.13 | 168.88 | 749,700 | -0.87(-0.51%) |
Nov 21, 2019 | 174.51 | 175.30 | 167.93 | 169.75 | 705,538 | -1.69(-0.99%) |
Nov 20, 2019 | 173.01 | 176.67 | 170.11 | 171.44 | 1,039,923 | -1.37(-0.79%) |
Nov 19, 2019 | 169.79 | 173.51 | 168.76 | 172.81 | 861,294 | +2.81(+1.65%) |
Nov 18, 2019 | 169.55 | 170.71 | 168.19 | 170.00 | 978,022 | -0.19(-0.11%) |
Nov 15, 2019 | 170.25 | 170.78 | 167.58 | 170.19 | 745,300 | +0.37(+0.22%) |
Nov 14, 2019 | 167.55 | 170.06 | 165.85 | 169.82 | 859,715 | +1.80(+1.07%) |
Nov 13, 2019 | 167.85 | 169.06 | 165.75 | 168.02 | 1,718,960 | -4.69(-2.72%) |
Nov 12, 2019 | 169.83 | 174.13 | 169.83 | 172.71 | 1,203,847 | +2.50(+1.47%) |
Nov 11, 2019 | 168.77 | 172.10 | 168.15 | 170.21 | 953,922 | +0.38(+0.22%) |
Nov 08, 2019 | 168.76 | 172.99 | 167.51 | 169.83 | 1,242,700 | +0.44(+0.26%) |
Nov 07, 2019 | 165.87 | 170.57 | 165.08 | 169.39 | 880,132 | +2.36(+1.41%) |
Nov 06, 2019 | 162.10 | 168.17 | 161.16 | 167.03 | 2,104,343 | +5.07(+3.13%) |
Nov 05, 2019 | 171.00 | 171.00 | 157.23 | 161.96 | 3,451,744 | +4.31(+2.73%) |
Nov 04, 2019 | 164.06 | 164.73 | 156.63 | 157.65 | 1,915,152 | -4.26(-2.63%) |
Nov 01, 2019 | 161.22 | 162.79 | 159.45 | 161.91 | 1,054,100 | +0.39(+0.24%) |
Oct 31, 2019 | 162.47 | 164.31 | 160.00 | 161.52 | 1,110,180 | -2.21(-1.35%) |
Oct 30, 2019 | 159.25 | 164.00 | 157.82 | 163.73 | 726,425 | +5.86(+3.71%) |
Oct 29, 2019 | 157.32 | 161.35 | 156.02 | 157.87 | 1,320,135 | -1.12(-0.70%) |
Oct 28, 2019 | 165.36 | 166.12 | 158.74 | 158.99 | 1,017,439 | -1.37(-0.85%) |
Oct 25, 2019 | 153.75 | 161.89 | 152.71 | 160.36 | 1,051,000 | +5.65(+3.65%) |
Oct 24, 2019 | 149.99 | 158.09 | 149.99 | 154.71 | 1,390,109 | +5.82(+3.91%) |
Oct 23, 2019 | 153.36 | 157.36 | 148.43 | 148.89 | 1,162,985 | -4.51(-2.94%) |
Oct 22, 2019 | 161.91 | 162.45 | 152.02 | 153.40 | 946,142 | -7.10(-4.42%) |
Oct 21, 2019 | 162.74 | 163.28 | 159.01 | 160.50 | 917,094 | -1.17(-0.72%) |
Oct 18, 2019 | 169.50 | 169.64 | 157.84 | 161.67 | 2,076,700 | -8.50(-5.00%) |
Oct 17, 2019 | 171.82 | 172.48 | 168.21 | 170.17 | 689,555 | -0.75(-0.44%) |
Oct 16, 2019 | 174.35 | 174.44 | 164.56 | 170.92 | 1,640,482 | -5.78(-3.27%) |
Oct 15, 2019 | 176.97 | 177.99 | 173.55 | 176.70 | 586,521 | +0.24(+0.14%) |
Oct 14, 2019 | 173.43 | 177.20 | 172.30 | 176.46 | 777,834 | +3.02(+1.74%) |
Oct 11, 2019 | 176.80 | 177.50 | 172.76 | 173.44 | 997,400 | -1.01(-0.58%) |
Oct 10, 2019 | 173.90 | 174.99 | 172.00 | 174.45 | 769,641 | +3.69(+2.16%) |
Oct 09, 2019 | 173.50 | 177.00 | 172.58 | 170.76 | 1,516,011 | -1.18(-0.69%) |
Oct 08, 2019 | 171.80 | 175.70 | 169.77 | 171.94 | 2,403,403 | -0.78(-0.45%) |
Oct 07, 2019 | 171.10 | 177.99 | 168.01 | 172.72 | 6,235,431 | +9.42(+5.77%) |
Oct 04, 2019 | 145.29 | 169.58 | 145.01 | 163.30 | 9,242,000 | +35.76(+28.04%) |
Oct 03, 2019 | 121.99 | 128.57 | 120.03 | 127.54 | 1,064,041 | +6.03(+4.96%) |
Oct 02, 2019 | 122.29 | 123.84 | 120.43 | 121.51 | 727,658 | -2.08(-1.68%) |