Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 152.50 | 154.69 | 152.50 | 154.10 | 563,800 | +1.33(+0.87%) |
Dec 30, 2019 | 153.81 | 153.99 | 152.01 | 152.77 | 337,321 | -1.05(-0.68%) |
Dec 27, 2019 | 154.50 | 154.61 | 153.39 | 153.82 | 369,600 | -0.21(-0.14%) |
Dec 26, 2019 | 153.67 | 154.58 | 153.21 | 154.03 | 216,375 | +0.43(+0.28%) |
Dec 24, 2019 | 154.08 | 154.20 | 152.84 | 153.60 | 205,600 | +0.13(+0.08%) |
Dec 23, 2019 | 154.08 | 154.31 | 152.90 | 153.47 | 822,650 | +0.42(+0.27%) |
Dec 20, 2019 | 155.02 | 155.99 | 152.85 | 153.05 | 1,335,400 | -1.18(-0.77%) |
Dec 19, 2019 | 152.15 | 154.46 | 151.88 | 154.23 | 571,585 | +2.23(+1.47%) |
Dec 18, 2019 | 154.11 | 154.20 | 151.70 | 152.00 | 1,355,526 | -1.49(-0.97%) |
Dec 17, 2019 | 156.01 | 156.70 | 153.24 | 153.49 | 805,182 | -4.45(-2.82%) |
Dec 16, 2019 | 158.35 | 159.14 | 157.52 | 157.94 | 345,726 | +0.27(+0.17%) |
Dec 13, 2019 | 156.92 | 158.78 | 156.44 | 157.67 | 344,900 | +0.26(+0.17%) |
Dec 12, 2019 | 156.93 | 159.50 | 156.55 | 157.41 | 456,340 | +0.43(+0.27%) |
Dec 11, 2019 | 157.15 | 157.15 | 155.22 | 156.98 | 461,786 | +0.29(+0.19%) |
Dec 10, 2019 | 157.76 | 158.43 | 156.57 | 156.69 | 263,448 | -0.87(-0.55%) |
Dec 09, 2019 | 159.73 | 160.10 | 157.49 | 157.56 | 312,807 | -2.12(-1.33%) |
Dec 06, 2019 | 159.50 | 160.07 | 159.12 | 159.68 | 287,100 | +1.21(+0.76%) |
Dec 05, 2019 | 158.09 | 159.00 | 157.79 | 158.47 | 355,896 | +0.74(+0.47%) |
Dec 04, 2019 | 157.66 | 159.95 | 157.65 | 157.73 | 324,995 | +0.08(+0.05%) |
Dec 03, 2019 | 155.48 | 157.80 | 155.43 | 157.65 | 471,817 | +0.03(+0.02%) |
Dec 02, 2019 | 160.14 | 160.60 | 157.51 | 157.62 | 436,085 | -2.84(-1.77%) |
Nov 29, 2019 | 160.65 | 161.21 | 159.68 | 160.46 | 153,300 | -0.23(-0.14%) |
Nov 27, 2019 | 162.12 | 162.61 | 160.09 | 160.69 | 274,400 | +0.21(+0.13%) |
Nov 26, 2019 | 161.00 | 162.73 | 159.73 | 160.48 | 447,371 | +0.34(+0.21%) |
Nov 25, 2019 | 157.80 | 160.18 | 157.10 | 160.14 | 665,702 | +3.14(+2.00%) |
Nov 22, 2019 | 158.32 | 158.57 | 156.85 | 157.00 | 436,400 | -1.06(-0.67%) |
Nov 21, 2019 | 157.73 | 158.38 | 155.81 | 158.06 | 582,040 | +0.11(+0.07%) |
Nov 20, 2019 | 159.17 | 160.30 | 157.36 | 157.95 | 786,400 | -2.30(-1.44%) |
Nov 19, 2019 | 160.68 | 161.44 | 159.70 | 160.25 | 395,461 | +0.30(+0.19%) |
Nov 18, 2019 | 159.60 | 160.72 | 159.27 | 159.95 | 314,460 | +0.01(+0.01%) |
Nov 15, 2019 | 159.31 | 160.20 | 158.00 | 159.94 | 258,200 | +1.38(+0.87%) |
Nov 14, 2019 | 160.06 | 160.06 | 156.47 | 158.56 | 495,925 | -1.96(-1.22%) |
Nov 13, 2019 | 160.05 | 161.02 | 159.73 | 160.52 | 324,134 | -0.10(-0.06%) |
Nov 12, 2019 | 160.56 | 161.62 | 160.13 | 160.62 | 555,522 | +0.09(+0.06%) |
Nov 11, 2019 | 159.09 | 160.60 | 158.93 | 160.53 | 682,402 | +0.17(+0.11%) |
Nov 08, 2019 | 159.69 | 160.79 | 159.55 | 160.36 | 340,100 | +0.36(+0.23%) |
Nov 07, 2019 | 158.82 | 160.46 | 158.82 | 160.00 | 397,962 | +1.58(+1.00%) |
Nov 06, 2019 | 157.33 | 159.37 | 156.07 | 158.42 | 535,715 | +0.69(+0.44%) |
Nov 05, 2019 | 157.68 | 158.27 | 156.69 | 157.73 | 471,980 | -0.19(-0.12%) |
Nov 04, 2019 | 156.93 | 158.30 | 156.24 | 157.92 | 585,997 | +1.83(+1.17%) |
Nov 01, 2019 | 153.75 | 156.33 | 153.52 | 156.09 | 613,100 | +2.01(+1.30%) |
Oct 31, 2019 | 149.08 | 154.52 | 146.67 | 154.08 | 632,933 | +7.41(+5.05%) |
Oct 30, 2019 | 145.86 | 146.77 | 145.01 | 146.67 | 476,346 | +1.56(+1.08%) |
Oct 29, 2019 | 145.85 | 146.77 | 144.66 | 145.11 | 466,162 | -0.99(-0.68%) |
Oct 28, 2019 | 146.95 | 148.00 | 145.38 | 146.10 | 260,025 | +0.06(+0.04%) |
Oct 25, 2019 | 144.21 | 146.75 | 144.08 | 146.04 | 744,600 | +1.61(+1.11%) |
Oct 24, 2019 | 143.47 | 144.68 | 143.00 | 144.43 | 1,302,642 | +1.59(+1.11%) |
Oct 23, 2019 | 142.80 | 143.72 | 141.98 | 142.84 | 526,733 | -0.14(-0.10%) |
Oct 22, 2019 | 145.15 | 146.71 | 142.95 | 142.98 | 496,562 | -2.09(-1.44%) |
Oct 21, 2019 | 145.43 | 145.68 | 144.54 | 145.07 | 806,641 | +0.56(+0.39%) |
Oct 18, 2019 | 144.70 | 145.05 | 143.13 | 144.51 | 394,300 | -0.26(-0.18%) |
Oct 17, 2019 | 146.00 | 146.00 | 143.78 | 144.77 | 385,794 | -0.91(-0.62%) |
Oct 16, 2019 | 145.89 | 146.12 | 144.59 | 145.68 | 456,297 | -0.07(-0.05%) |
Oct 15, 2019 | 143.97 | 145.89 | 143.82 | 145.75 | 317,967 | +1.78(+1.24%) |
Oct 14, 2019 | 144.71 | 145.01 | 143.48 | 143.97 | 453,956 | -1.18(-0.81%) |
Oct 11, 2019 | 144.99 | 146.32 | 144.46 | 145.15 | 273,400 | +2.04(+1.43%) |
Oct 10, 2019 | 141.97 | 143.58 | 141.97 | 143.11 | 248,958 | +1.28(+0.90%) |
Oct 09, 2019 | 141.68 | 142.39 | 141.19 | 141.83 | 232,221 | +1.24(+0.88%) |
Oct 08, 2019 | 141.54 | 142.57 | 140.35 | 140.59 | 408,678 | -1.98(-1.39%) |
Oct 07, 2019 | 142.33 | 143.74 | 141.80 | 142.57 | 380,918 | -0.68(-0.47%) |
Oct 04, 2019 | 141.16 | 143.53 | 141.16 | 143.25 | 257,300 | +2.62(+1.86%) |
Oct 03, 2019 | 138.84 | 140.74 | 136.70 | 140.63 | 478,751 | +1.86(+1.34%) |
Oct 02, 2019 | 139.75 | 139.97 | 137.97 | 138.77 | 835,841 | -2.09(-1.48%) |