Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 170.50 | 172.45 | 169.55 | 172.23 | 215,500 | +1.63(+0.96%) |
Dec 30, 2019 | 171.96 | 172.20 | 170.01 | 170.60 | 155,822 | -1.28(-0.74%) |
Dec 27, 2019 | 171.60 | 172.12 | 170.68 | 171.88 | 128,700 | +0.10(+0.06%) |
Dec 26, 2019 | 170.83 | 172.14 | 169.59 | 171.78 | 120,982 | +1.22(+0.72%) |
Dec 24, 2019 | 171.99 | 171.99 | 167.25 | 170.56 | 78,500 | -0.36(-0.21%) |
Dec 23, 2019 | 172.18 | 172.18 | 169.21 | 170.92 | 359,980 | -0.47(-0.27%) |
Dec 20, 2019 | 169.35 | 171.85 | 168.78 | 171.39 | 250,700 | +2.72(+1.61%) |
Dec 19, 2019 | 166.16 | 169.13 | 164.27 | 168.67 | 224,973 | +2.55(+1.54%) |
Dec 18, 2019 | 165.42 | 166.36 | 163.88 | 166.12 | 400,184 | +0.90(+0.54%) |
Dec 17, 2019 | 163.11 | 165.98 | 162.29 | 165.22 | 508,396 | +1.98(+1.21%) |
Dec 16, 2019 | 160.85 | 163.42 | 159.40 | 163.24 | 337,381 | +3.93(+2.47%) |
Dec 13, 2019 | 161.91 | 161.91 | 158.86 | 159.31 | 289,800 | -2.26(-1.40%) |
Dec 12, 2019 | 162.23 | 163.99 | 160.89 | 161.57 | 168,113 | -0.16(-0.10%) |
Dec 11, 2019 | 161.68 | 162.03 | 158.99 | 161.73 | 262,521 | -0.47(-0.29%) |
Dec 10, 2019 | 161.22 | 162.61 | 159.51 | 162.20 | 208,681 | +0.97(+0.60%) |
Dec 09, 2019 | 162.59 | 162.59 | 160.86 | 161.23 | 135,152 | -1.67(-1.03%) |
Dec 06, 2019 | 162.10 | 163.42 | 161.67 | 162.90 | 121,800 | +1.50(+0.93%) |
Dec 05, 2019 | 163.23 | 163.23 | 160.73 | 161.40 | 217,990 | -1.45(-0.89%) |
Dec 04, 2019 | 161.49 | 163.00 | 153.06 | 162.85 | 214,689 | +2.56(+1.60%) |
Dec 03, 2019 | 163.02 | 163.21 | 159.59 | 160.29 | 292,899 | -3.00(-1.84%) |
Dec 02, 2019 | 163.80 | 164.12 | 162.91 | 163.29 | 934,150 | +0.13(+0.08%) |
Nov 29, 2019 | 163.07 | 163.80 | 161.70 | 163.16 | 296,700 | -0.39(-0.24%) |
Nov 27, 2019 | 162.06 | 163.95 | 161.74 | 163.55 | 283,300 | +2.79(+1.74%) |
Nov 26, 2019 | 160.38 | 161.53 | 158.65 | 160.76 | 201,612 | +1.11(+0.70%) |
Nov 25, 2019 | 157.16 | 160.12 | 155.74 | 159.65 | 282,270 | +3.45(+2.21%) |
Nov 22, 2019 | 155.71 | 156.37 | 153.30 | 156.20 | 200,300 | +1.05(+0.68%) |
Nov 21, 2019 | 156.12 | 156.55 | 154.28 | 155.15 | 306,673 | -1.24(-0.79%) |
Nov 20, 2019 | 155.32 | 157.49 | 154.40 | 156.39 | 235,836 | +0.96(+0.62%) |
Nov 19, 2019 | 154.77 | 155.70 | 154.39 | 155.43 | 226,670 | +1.42(+0.92%) |
Nov 18, 2019 | 154.45 | 155.22 | 153.53 | 154.01 | 284,445 | -0.58(-0.38%) |
Nov 15, 2019 | 153.03 | 155.52 | 153.03 | 154.59 | 217,300 | +2.17(+1.42%) |
Nov 14, 2019 | 149.47 | 152.69 | 149.34 | 152.42 | 173,922 | +2.12(+1.41%) |
Nov 13, 2019 | 147.47 | 150.31 | 146.78 | 150.30 | 253,691 | +3.06(+2.08%) |
Nov 12, 2019 | 146.53 | 148.53 | 145.68 | 147.24 | 253,903 | +1.06(+0.73%) |
Nov 11, 2019 | 145.69 | 146.43 | 145.11 | 146.18 | 102,494 | +0.27(+0.19%) |
Nov 08, 2019 | 145.42 | 146.85 | 143.77 | 145.91 | 183,700 | +0.63(+0.43%) |
Nov 07, 2019 | 149.06 | 150.90 | 144.75 | 145.28 | 245,970 | -4.47(-2.98%) |
Nov 06, 2019 | 150.25 | 150.86 | 148.43 | 149.75 | 273,159 | +0.22(+0.15%) |
Nov 05, 2019 | 151.42 | 151.93 | 146.61 | 149.53 | 329,457 | -2.09(-1.38%) |
Nov 04, 2019 | 151.13 | 151.95 | 150.06 | 151.62 | 136,315 | +1.31(+0.87%) |
Nov 01, 2019 | 147.73 | 150.59 | 147.73 | 150.31 | 319,400 | +3.41(+2.32%) |
Oct 31, 2019 | 150.29 | 150.49 | 146.72 | 146.90 | 182,339 | -3.13(-2.09%) |
Oct 30, 2019 | 151.37 | 152.00 | 149.04 | 150.03 | 242,168 | -1.22(-0.81%) |
Oct 29, 2019 | 149.24 | 152.06 | 148.34 | 151.25 | 205,477 | +1.68(+1.12%) |
Oct 28, 2019 | 148.98 | 150.56 | 148.28 | 149.57 | 263,331 | +0.66(+0.44%) |
Oct 25, 2019 | 146.25 | 149.74 | 144.60 | 148.91 | 286,600 | +2.68(+1.83%) |
Oct 24, 2019 | 145.50 | 146.78 | 141.00 | 146.23 | 530,768 | +6.28(+4.49%) |
Oct 23, 2019 | 139.89 | 142.13 | 139.56 | 139.95 | 291,301 | +0.26(+0.19%) |
Oct 22, 2019 | 140.57 | 144.00 | 139.61 | 139.69 | 258,163 | +0.21(+0.15%) |
Oct 21, 2019 | 141.66 | 142.91 | 138.82 | 139.48 | 204,959 | -2.51(-1.77%) |
Oct 18, 2019 | 141.41 | 142.74 | 141.25 | 141.99 | 226,100 | -0.05(-0.04%) |
Oct 17, 2019 | 141.97 | 143.04 | 141.81 | 142.04 | 185,177 | -0.10(-0.07%) |
Oct 16, 2019 | 140.56 | 144.01 | 138.50 | 142.14 | 318,786 | +1.12(+0.79%) |
Oct 15, 2019 | 141.61 | 142.24 | 140.25 | 141.02 | 296,528 | +0.38(+0.27%) |
Oct 14, 2019 | 141.72 | 142.39 | 140.25 | 140.64 | 268,560 | -1.54(-1.08%) |
Oct 11, 2019 | 143.16 | 145.70 | 141.97 | 142.18 | 257,500 | -0.29(-0.20%) |
Oct 10, 2019 | 146.86 | 147.82 | 140.93 | 142.47 | 558,041 | -4.49(-3.06%) |
Oct 09, 2019 | 145.15 | 147.57 | 144.73 | 146.96 | 170,773 | +2.21(+1.53%) |
Oct 08, 2019 | 147.48 | 147.99 | 144.30 | 144.75 | 282,747 | -3.35(-2.26%) |
Oct 07, 2019 | 147.40 | 148.82 | 146.92 | 148.10 | 170,578 | +0.24(+0.16%) |
Oct 04, 2019 | 145.51 | 148.21 | 145.12 | 147.86 | 289,100 | +3.20(+2.21%) |
Oct 03, 2019 | 142.77 | 144.82 | 139.42 | 144.66 | 268,876 | +1.57(+1.10%) |
Oct 02, 2019 | 142.92 | 143.68 | 139.52 | 143.09 | 259,681 | -0.33(-0.23%) |