Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 161.26 | 161.48 | 159.88 | 160.52 | 55,800 | -1.28(-0.79%) |
Dec 30, 2019 | 162.43 | 162.43 | 160.52 | 161.80 | 97,588 | +1.00(+0.62%) |
Dec 27, 2019 | 162.86 | 162.86 | 159.99 | 160.80 | 97,800 | -0.39(-0.24%) |
Dec 26, 2019 | 161.41 | 162.09 | 160.04 | 161.19 | 95,654 | -0.63(-0.39%) |
Dec 24, 2019 | 161.37 | 162.90 | 161.35 | 161.82 | 30,100 | +0.17(+0.11%) |
Dec 23, 2019 | 162.25 | 163.53 | 161.03 | 161.65 | 103,619 | -0.35(-0.22%) |
Dec 20, 2019 | 164.50 | 165.22 | 160.76 | 162.00 | 192,300 | -1.59(-0.97%) |
Dec 19, 2019 | 164.50 | 166.29 | 163.36 | 163.59 | 217,455 | +2.69(+1.67%) |
Dec 18, 2019 | 161.81 | 162.11 | 160.57 | 160.90 | 94,741 | -0.37(-0.23%) |
Dec 17, 2019 | 167.62 | 167.64 | 159.93 | 161.27 | 220,394 | -2.94(-1.79%) |
Dec 16, 2019 | 165.00 | 166.88 | 164.13 | 164.21 | 338,288 | +7.10(+4.52%) |
Dec 13, 2019 | 158.41 | 159.08 | 156.49 | 157.11 | 177,500 | +1.17(+0.75%) |
Dec 12, 2019 | 155.74 | 156.60 | 153.55 | 155.94 | 230,611 | -0.48(-0.31%) |
Dec 11, 2019 | 158.04 | 159.00 | 155.62 | 156.42 | 167,808 | +0.90(+0.58%) |
Dec 10, 2019 | 152.32 | 156.22 | 151.82 | 155.52 | 198,572 | +2.76(+1.81%) |
Dec 09, 2019 | 150.02 | 153.01 | 150.02 | 152.76 | 193,259 | +5.34(+3.62%) |
Dec 06, 2019 | 149.05 | 149.38 | 146.52 | 147.42 | 178,700 | -2.20(-1.47%) |
Dec 05, 2019 | 151.35 | 151.38 | 149.22 | 149.62 | 106,680 | -1.37(-0.91%) |
Dec 04, 2019 | 152.01 | 152.01 | 149.05 | 150.99 | 183,907 | +3.82(+2.60%) |
Dec 03, 2019 | 148.01 | 148.88 | 146.03 | 147.17 | 143,986 | -0.55(-0.37%) |
Dec 02, 2019 | 148.72 | 149.63 | 146.96 | 147.72 | 108,931 | -0.33(-0.22%) |
Nov 29, 2019 | 148.62 | 148.64 | 147.71 | 148.05 | 88,100 | +2.39(+1.64%) |
Nov 27, 2019 | 146.92 | 147.99 | 145.44 | 145.66 | 86,500 | -0.85(-0.58%) |
Nov 26, 2019 | 146.28 | 147.91 | 145.50 | 146.51 | 136,632 | -0.05(-0.03%) |
Nov 25, 2019 | 143.84 | 146.87 | 143.42 | 146.56 | 89,937 | +4.80(+3.39%) |
Nov 22, 2019 | 143.49 | 143.82 | 140.44 | 141.76 | 106,000 | -1.55(-1.08%) |
Nov 21, 2019 | 143.71 | 145.02 | 142.04 | 143.31 | 106,206 | +2.06(+1.46%) |
Nov 20, 2019 | 145.77 | 148.98 | 139.22 | 141.25 | 433,832 | -5.38(-3.67%) |
Nov 19, 2019 | 139.84 | 146.77 | 139.84 | 146.63 | 256,993 | +5.14(+3.63%) |
Nov 18, 2019 | 139.27 | 142.07 | 138.90 | 141.49 | 83,499 | +2.12(+1.52%) |
Nov 15, 2019 | 137.64 | 139.55 | 137.28 | 139.37 | 99,800 | +1.99(+1.45%) |
Nov 14, 2019 | 135.97 | 137.96 | 135.00 | 137.38 | 175,360 | +0.79(+0.58%) |
Nov 13, 2019 | 131.43 | 136.75 | 130.97 | 136.59 | 309,655 | +9.17(+7.20%) |
Nov 12, 2019 | 127.56 | 129.50 | 126.87 | 127.42 | 124,585 | +0.33(+0.26%) |
Nov 11, 2019 | 128.75 | 129.93 | 126.50 | 127.09 | 143,238 | -0.46(-0.36%) |
Nov 08, 2019 | 126.12 | 127.77 | 124.71 | 127.55 | 307,600 | +2.55(+2.04%) |
Nov 07, 2019 | 128.00 | 130.00 | 124.58 | 125.00 | 698,439 | -1.15(-0.91%) |
Nov 06, 2019 | 128.34 | 129.05 | 125.89 | 126.15 | 164,880 | -2.20(-1.71%) |
Nov 05, 2019 | 126.38 | 128.54 | 126.37 | 128.35 | 94,353 | +0.70(+0.55%) |
Nov 04, 2019 | 128.78 | 128.84 | 125.88 | 127.65 | 148,362 | +1.92(+1.53%) |
Nov 01, 2019 | 124.97 | 126.37 | 124.26 | 125.73 | 103,800 | +3.27(+2.67%) |
Oct 31, 2019 | 121.52 | 122.84 | 120.26 | 122.46 | 113,299 | +1.43(+1.18%) |
Oct 30, 2019 | 120.22 | 121.34 | 119.38 | 121.03 | 102,902 | +1.89(+1.59%) |
Oct 29, 2019 | 116.58 | 120.01 | 115.90 | 119.14 | 118,403 | +3.81(+3.30%) |
Oct 28, 2019 | 115.50 | 116.85 | 114.95 | 115.33 | 133,096 | +1.33(+1.17%) |
Oct 25, 2019 | 113.55 | 115.21 | 113.45 | 114.00 | 132,700 | -2.50(-2.15%) |
Oct 24, 2019 | 119.49 | 121.81 | 115.83 | 116.50 | 315,323 | +2.92(+2.57%) |
Oct 23, 2019 | 117.85 | 118.86 | 112.16 | 113.58 | 246,499 | -4.14(-3.52%) |
Oct 22, 2019 | 116.23 | 118.22 | 115.72 | 117.72 | 356,665 | +2.86(+2.49%) |
Oct 21, 2019 | 113.58 | 115.26 | 112.84 | 114.86 | 98,853 | -0.39(-0.34%) |
Oct 18, 2019 | 117.72 | 117.85 | 113.58 | 115.25 | 120,200 | -2.66(-2.26%) |
Oct 17, 2019 | 117.09 | 118.36 | 116.87 | 117.91 | 76,557 | +2.94(+2.56%) |
Oct 16, 2019 | 114.24 | 115.85 | 114.24 | 114.97 | 207,305 | -1.49(-1.28%) |
Oct 15, 2019 | 111.48 | 116.67 | 111.35 | 116.46 | 194,298 | +4.87(+4.36%) |
Oct 14, 2019 | 110.10 | 112.93 | 109.87 | 111.59 | 175,975 | -0.38(-0.34%) |
Oct 11, 2019 | 111.22 | 113.05 | 110.70 | 111.97 | 170,600 | +1.67(+1.51%) |
Oct 10, 2019 | 107.91 | 110.49 | 107.62 | 110.30 | 139,830 | +2.06(+1.90%) |
Oct 09, 2019 | 109.09 | 109.18 | 107.69 | 108.24 | 92,666 | +1.65(+1.55%) |
Oct 08, 2019 | 109.39 | 109.91 | 106.49 | 106.59 | 120,461 | -4.46(-4.02%) |
Oct 07, 2019 | 112.33 | 112.40 | 110.78 | 111.05 | 143,902 | -1.62(-1.44%) |
Oct 04, 2019 | 112.86 | 113.46 | 111.69 | 112.67 | 146,700 | +0.79(+0.71%) |
Oct 03, 2019 | 112.33 | 113.61 | 111.09 | 111.88 | 223,176 | -1.54(-1.36%) |
Oct 02, 2019 | 108.44 | 113.58 | 106.93 | 113.42 | 425,686 | +4.47(+4.10%) |