Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 166.97 | 168.02 | 165.94 | 167.70 | 923,552 | -0.19(-0.11%) |
Dec 30, 2019 | 167.56 | 168.41 | 164.94 | 167.89 | 803,635 | -0.14(-0.08%) |
Dec 27, 2019 | 168.72 | 169.15 | 166.94 | 168.03 | 588,468 | -0.22(-0.13%) |
Dec 26, 2019 | 168.09 | 168.30 | 166.73 | 168.25 | 560,824 | +0.60(+0.36%) |
Dec 24, 2019 | 167.35 | 167.72 | 165.93 | 167.65 | 273,676 | +0.94(+0.56%) |
Dec 23, 2019 | 168.35 | 168.71 | 166.51 | 166.71 | 1,029,578 | -0.34(-0.20%) |
Dec 20, 2019 | 166.43 | 167.39 | 164.69 | 167.04 | 2,863,299 | +1.89(+1.15%) |
Dec 19, 2019 | 165.38 | 165.87 | 162.71 | 165.15 | 1,261,901 | +0.19(+0.11%) |
Dec 18, 2019 | 165.57 | 167.04 | 164.97 | 164.97 | 1,610,934 | -0.66(-0.40%) |
Dec 17, 2019 | 161.96 | 165.77 | 161.96 | 165.62 | 1,416,610 | +3.67(+2.27%) |
Dec 16, 2019 | 164.47 | 164.72 | 161.92 | 161.95 | 1,387,458 | +0.77(+0.48%) |
Dec 13, 2019 | 160.91 | 162.92 | 160.13 | 161.18 | 1,224,745 | -0.21(-0.13%) |
Dec 12, 2019 | 157.17 | 161.82 | 156.91 | 161.39 | 1,728,536 | +4.09(+2.60%) |
Dec 11, 2019 | 153.22 | 157.59 | 153.12 | 157.30 | 992,367 | +4.47(+2.93%) |
Dec 10, 2019 | 152.76 | 154.67 | 151.95 | 152.83 | 1,264,152 | +1.40(+0.93%) |
Dec 09, 2019 | 153.74 | 153.96 | 151.19 | 151.43 | 814,667 | -1.89(-1.23%) |
Dec 06, 2019 | 153.89 | 155.79 | 153.28 | 153.32 | 1,051,041 | +1.31(+0.86%) |
Dec 05, 2019 | 151.06 | 153.26 | 150.68 | 152.01 | 1,403,066 | +1.17(+0.77%) |
Dec 04, 2019 | 150.15 | 151.34 | 148.72 | 150.85 | 1,216,244 | +3.65(+2.48%) |
Dec 03, 2019 | 148.72 | 149.67 | 146.42 | 147.19 | 2,117,740 | -4.41(-2.91%) |
Dec 02, 2019 | 154.32 | 154.59 | 150.97 | 151.60 | 1,222,383 | -2.64(-1.71%) |
Nov 29, 2019 | 155.39 | 155.84 | 154.07 | 154.23 | 749,423 | -1.69(-1.08%) |
Nov 27, 2019 | 153.71 | 156.49 | 152.62 | 155.92 | 1,464,637 | +2.98(+1.95%) |
Nov 26, 2019 | 154.22 | 154.57 | 151.65 | 152.94 | 2,162,050 | -0.82(-0.53%) |
Nov 25, 2019 | 150.92 | 154.57 | 150.88 | 153.75 | 2,012,435 | +4.57(+3.07%) |
Nov 22, 2019 | 151.04 | 153.09 | 148.57 | 149.18 | 2,416,556 | -2.92(-1.92%) |
Nov 21, 2019 | 156.12 | 156.79 | 150.24 | 152.10 | 3,715,425 | -11.37(-6.96%) |
Nov 20, 2019 | 165.78 | 166.74 | 162.71 | 163.47 | 1,196,704 | -2.18(-1.32%) |
Nov 19, 2019 | 166.64 | 167.54 | 163.31 | 165.65 | 1,364,630 | -0.95(-0.57%) |
Nov 18, 2019 | 167.16 | 167.70 | 166.35 | 166.60 | 1,131,022 | -0.81(-0.48%) |
Nov 15, 2019 | 168.32 | 169.38 | 166.71 | 167.41 | 1,668,088 | +1.99(+1.20%) |
Nov 14, 2019 | 164.84 | 165.77 | 163.29 | 165.43 | 879,652 | +0.23(+0.14%) |
Nov 13, 2019 | 163.18 | 166.13 | 162.19 | 165.19 | 993,127 | +1.81(+1.11%) |
Nov 12, 2019 | 164.05 | 165.08 | 162.66 | 163.38 | 948,908 | -0.01(-0.01%) |
Nov 11, 2019 | 162.64 | 164.25 | 160.61 | 163.39 | 673,574 | +0.21(+0.13%) |
Nov 08, 2019 | 159.55 | 163.25 | 159.55 | 163.19 | 692,731 | +2.12(+1.31%) |
Nov 07, 2019 | 162.60 | 162.99 | 160.67 | 161.07 | 1,025,398 | -0.53(-0.33%) |
Nov 06, 2019 | 160.39 | 161.83 | 157.68 | 161.60 | 1,492,392 | +0.51(+0.31%) |
Nov 05, 2019 | 163.15 | 164.23 | 160.58 | 161.10 | 1,831,398 | -1.91(-1.17%) |
Nov 04, 2019 | 163.72 | 164.33 | 161.55 | 163.01 | 1,117,482 | +1.50(+0.93%) |
Nov 01, 2019 | 159.37 | 162.19 | 158.56 | 161.51 | 1,561,288 | +3.17(+2.00%) |
Oct 31, 2019 | 157.06 | 159.48 | 150.25 | 158.34 | 2,770,896 | -3.67(-2.27%) |
Oct 30, 2019 | 160.95 | 162.93 | 158.50 | 162.02 | 1,820,987 | +2.51(+1.57%) |
Oct 29, 2019 | 163.08 | 164.23 | 159.42 | 159.51 | 1,807,979 | -4.22(-2.57%) |
Oct 28, 2019 | 160.20 | 164.16 | 160.20 | 163.72 | 1,693,340 | +4.53(+2.85%) |
Oct 25, 2019 | 157.08 | 159.51 | 156.25 | 159.19 | 1,176,010 | +1.12(+0.71%) |
Oct 24, 2019 | 153.62 | 158.26 | 153.12 | 158.06 | 1,962,537 | +9.39(+6.31%) |
Oct 23, 2019 | 150.94 | 151.96 | 148.26 | 148.68 | 1,218,013 | -3.84(-2.52%) |
Oct 22, 2019 | 153.51 | 154.42 | 152.07 | 152.52 | 1,318,817 | -1.10(-0.72%) |
Oct 21, 2019 | 150.17 | 153.90 | 149.75 | 153.62 | 1,943,433 | +4.04(+2.70%) |
Oct 18, 2019 | 150.47 | 151.77 | 148.30 | 149.59 | 1,301,874 | -1.70(-1.13%) |
Oct 17, 2019 | 152.41 | 157.32 | 150.85 | 151.29 | 1,723,088 | +1.75(+1.17%) |
Oct 16, 2019 | 150.63 | 151.72 | 149.02 | 149.54 | 1,387,688 | -2.74(-1.80%) |
Oct 15, 2019 | 149.95 | 153.19 | 149.48 | 152.27 | 945,341 | +3.34(+2.24%) |
Oct 14, 2019 | 149.52 | 150.77 | 148.29 | 148.94 | 1,217,605 | -1.14(-0.76%) |
Oct 11, 2019 | 150.78 | 152.21 | 148.87 | 150.08 | 1,259,919 | +2.64(+1.79%) |
Oct 10, 2019 | 148.02 | 149.18 | 146.69 | 147.44 | 955,241 | -0.07(-0.05%) |
Oct 09, 2019 | 147.22 | 148.76 | 146.23 | 147.52 | 1,096,779 | +2.77(+1.92%) |
Oct 08, 2019 | 148.72 | 148.97 | 144.56 | 144.74 | 1,585,414 | -6.12(-4.05%) |
Oct 07, 2019 | 150.53 | 152.39 | 150.06 | 150.86 | 1,041,498 | -0.06(-0.04%) |
Oct 04, 2019 | 147.67 | 151.09 | 147.51 | 150.92 | 1,274,865 | +3.89(+2.64%) |
Oct 03, 2019 | 145.63 | 147.71 | 143.97 | 147.03 | 1,388,066 | +1.79(+1.23%) |
Oct 02, 2019 | 146.39 | 147.53 | 143.91 | 145.24 | 1,696,273 | -3.03(-2.05%) |