Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.70 | 159.89 | 156.57 | 158.34 | 89,600 | +0.68(+0.43%) |
Dec 30, 2019 | 159.11 | 159.23 | 157.03 | 157.66 | 61,294 | -1.33(-0.84%) |
Dec 27, 2019 | 159.50 | 159.50 | 157.80 | 158.99 | 54,400 | -0.13(-0.08%) |
Dec 26, 2019 | 158.94 | 159.12 | 156.91 | 159.12 | 32,193 | +0.24(+0.15%) |
Dec 24, 2019 | 159.36 | 159.98 | 158.67 | 158.88 | 17,900 | +0.03(+0.02%) |
Dec 23, 2019 | 157.60 | 159.32 | 156.62 | 158.85 | 91,160 | +1.50(+0.95%) |
Dec 20, 2019 | 157.89 | 159.27 | 156.82 | 157.35 | 130,500 | -0.45(-0.29%) |
Dec 19, 2019 | 159.50 | 160.00 | 157.53 | 157.80 | 87,261 | -1.68(-1.05%) |
Dec 18, 2019 | 156.54 | 160.87 | 155.20 | 159.48 | 90,580 | +3.23(+2.07%) |
Dec 17, 2019 | 164.05 | 164.12 | 155.45 | 156.25 | 169,037 | -7.35(-4.49%) |
Dec 16, 2019 | 171.98 | 171.98 | 163.26 | 163.60 | 104,768 | -6.68(-3.92%) |
Dec 13, 2019 | 173.44 | 174.03 | 169.84 | 170.28 | 106,200 | -3.89(-2.23%) |
Dec 12, 2019 | 168.45 | 174.94 | 168.25 | 174.17 | 101,426 | +4.88(+2.88%) |
Dec 11, 2019 | 163.40 | 169.52 | 162.93 | 169.29 | 67,046 | +6.43(+3.95%) |
Dec 10, 2019 | 164.75 | 165.09 | 162.59 | 162.86 | 72,865 | -1.83(-1.11%) |
Dec 09, 2019 | 164.72 | 165.70 | 163.26 | 164.69 | 53,156 | -0.56(-0.34%) |
Dec 06, 2019 | 164.72 | 167.35 | 164.72 | 165.25 | 73,300 | +1.29(+0.79%) |
Dec 05, 2019 | 161.92 | 164.35 | 161.92 | 163.96 | 43,456 | +2.12(+1.31%) |
Dec 04, 2019 | 162.79 | 164.62 | 161.18 | 161.84 | 54,671 | -0.17(-0.10%) |
Dec 03, 2019 | 160.68 | 162.82 | 159.76 | 162.01 | 53,871 | -0.55(-0.34%) |
Dec 02, 2019 | 165.87 | 166.75 | 161.50 | 162.56 | 57,913 | -3.32(-2.00%) |
Nov 29, 2019 | 166.00 | 166.84 | 165.15 | 165.88 | 25,100 | -0.77(-0.46%) |
Nov 27, 2019 | 166.21 | 167.42 | 164.62 | 166.65 | 58,400 | +0.42(+0.25%) |
Nov 26, 2019 | 165.39 | 166.81 | 164.17 | 166.23 | 59,840 | +0.42(+0.25%) |
Nov 25, 2019 | 162.59 | 166.25 | 162.59 | 165.81 | 76,286 | +3.92(+2.42%) |
Nov 22, 2019 | 158.42 | 162.23 | 157.17 | 161.89 | 76,300 | +3.94(+2.49%) |
Nov 21, 2019 | 156.24 | 158.13 | 153.90 | 157.95 | 80,827 | +2.50(+1.61%) |
Nov 20, 2019 | 160.62 | 161.90 | 154.60 | 155.45 | 129,986 | -5.66(-3.51%) |
Nov 19, 2019 | 160.98 | 162.43 | 160.04 | 161.11 | 77,858 | +0.87(+0.54%) |
Nov 18, 2019 | 161.65 | 164.50 | 158.57 | 160.24 | 78,011 | -2.59(-1.59%) |
Nov 15, 2019 | 162.08 | 163.81 | 161.76 | 162.83 | 74,000 | +2.14(+1.33%) |
Nov 14, 2019 | 159.62 | 163.53 | 159.62 | 160.69 | 60,998 | -4.57(-2.77%) |
Nov 13, 2019 | 165.21 | 165.97 | 163.91 | 165.26 | 52,664 | -0.97(-0.58%) |
Nov 12, 2019 | 166.83 | 167.44 | 165.51 | 166.23 | 38,056 | -0.14(-0.08%) |
Nov 11, 2019 | 166.26 | 166.86 | 164.84 | 166.37 | 66,528 | -0.94(-0.56%) |
Nov 08, 2019 | 167.34 | 168.15 | 164.45 | 167.31 | 55,900 | -0.13(-0.08%) |
Nov 07, 2019 | 167.02 | 168.03 | 166.50 | 167.44 | 69,525 | +1.78(+1.07%) |
Nov 06, 2019 | 163.41 | 166.75 | 163.12 | 165.66 | 71,274 | +2.39(+1.46%) |
Nov 05, 2019 | 164.05 | 165.71 | 163.24 | 163.27 | 85,739 | -0.64(-0.39%) |
Nov 04, 2019 | 163.51 | 164.45 | 161.78 | 163.91 | 73,695 | +0.98(+0.60%) |
Nov 01, 2019 | 163.65 | 168.19 | 159.77 | 162.93 | 115,900 | +2.49(+1.55%) |
Oct 31, 2019 | 162.18 | 162.18 | 158.53 | 160.44 | 86,864 | -2.05(-1.26%) |
Oct 30, 2019 | 163.19 | 163.19 | 160.74 | 162.49 | 78,986 | -0.91(-0.56%) |
Oct 29, 2019 | 161.85 | 163.71 | 161.58 | 163.40 | 67,106 | +1.04(+0.64%) |
Oct 28, 2019 | 161.07 | 162.59 | 160.53 | 162.36 | 91,861 | +2.31(+1.44%) |
Oct 25, 2019 | 159.09 | 161.43 | 157.69 | 160.05 | 85,500 | +0.78(+0.49%) |
Oct 24, 2019 | 158.97 | 159.42 | 154.49 | 159.27 | 76,797 | +1.10(+0.70%) |
Oct 23, 2019 | 160.32 | 160.94 | 157.82 | 158.17 | 103,734 | -2.63(-1.64%) |
Oct 22, 2019 | 162.94 | 164.54 | 160.37 | 160.80 | 76,286 | -2.67(-1.63%) |
Oct 21, 2019 | 163.82 | 164.51 | 162.25 | 163.47 | 79,264 | +0.60(+0.37%) |
Oct 18, 2019 | 163.32 | 164.18 | 162.21 | 162.87 | 87,400 | -1.46(-0.89%) |
Oct 17, 2019 | 161.60 | 164.70 | 160.26 | 164.33 | 100,060 | +3.46(+2.15%) |
Oct 16, 2019 | 160.95 | 163.32 | 159.83 | 160.87 | 106,184 | -0.84(-0.52%) |
Oct 15, 2019 | 159.79 | 163.40 | 159.06 | 161.71 | 69,550 | +2.21(+1.39%) |
Oct 14, 2019 | 159.00 | 160.24 | 157.84 | 159.50 | 73,322 | -0.29(-0.18%) |
Oct 11, 2019 | 156.73 | 161.85 | 154.25 | 159.79 | 78,200 | +3.57(+2.29%) |
Oct 10, 2019 | 156.03 | 157.86 | 154.89 | 156.22 | 57,599 | +0.52(+0.33%) |
Oct 09, 2019 | 154.76 | 161.56 | 153.69 | 155.70 | 65,993 | +2.68(+1.75%) |
Oct 08, 2019 | 156.46 | 157.17 | 152.55 | 153.02 | 46,390 | -4.60(-2.92%) |
Oct 07, 2019 | 156.65 | 158.55 | 154.89 | 157.62 | 107,752 | +0.30(+0.19%) |
Oct 04, 2019 | 156.30 | 157.58 | 155.63 | 157.32 | 69,100 | +1.41(+0.90%) |
Oct 03, 2019 | 156.97 | 158.22 | 153.58 | 155.91 | 70,972 | -1.75(-1.11%) |
Oct 02, 2019 | 157.46 | 158.66 | 153.99 | 157.66 | 81,093 | -0.77(-0.49%) |