Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 178.55 | 179.59 | 178.33 | 179.28 | 2,511,645 | +0.64(+0.36%) |
Dec 30, 2019 | 179.25 | 179.46 | 177.77 | 178.65 | 2,471,617 | -1.14(-0.64%) |
Dec 27, 2019 | 179.03 | 180.06 | 178.89 | 179.79 | 2,496,434 | +1.01(+0.56%) |
Dec 26, 2019 | 178.38 | 178.87 | 177.97 | 178.78 | 1,994,580 | +0.35(+0.20%) |
Dec 24, 2019 | 177.76 | 178.86 | 177.52 | 178.43 | 1,270,317 | +0.43(+0.24%) |
Dec 23, 2019 | 179.22 | 179.22 | 177.85 | 178.00 | 2,633,151 | -0.85(-0.48%) |
Dec 20, 2019 | 180.13 | 180.54 | 178.41 | 178.86 | 7,071,340 | +0.07(+0.04%) |
Dec 19, 2019 | 177.33 | 178.89 | 177.14 | 178.78 | 3,687,765 | +1.30(+0.73%) |
Dec 18, 2019 | 178.37 | 178.54 | 176.65 | 177.49 | 4,726,058 | -0.81(-0.45%) |
Dec 17, 2019 | 179.27 | 180.29 | 178.23 | 178.29 | 3,679,511 | -1.23(-0.69%) |
Dec 16, 2019 | 179.26 | 179.78 | 178.26 | 179.53 | 4,023,226 | +0.69(+0.39%) |
Dec 13, 2019 | 177.86 | 179.03 | 177.22 | 178.84 | 2,290,428 | +0.73(+0.41%) |
Dec 12, 2019 | 177.14 | 178.88 | 176.83 | 178.10 | 3,333,840 | +1.44(+0.82%) |
Dec 11, 2019 | 177.52 | 177.59 | 176.24 | 176.66 | 2,744,821 | -0.21(-0.12%) |
Dec 10, 2019 | 176.57 | 177.26 | 176.26 | 176.87 | 2,722,632 | +0.25(+0.14%) |
Dec 09, 2019 | 177.51 | 178.14 | 176.27 | 176.62 | 2,455,186 | -0.61(-0.34%) |
Dec 06, 2019 | 176.51 | 177.59 | 176.11 | 177.23 | 3,977,167 | +1.03(+0.59%) |
Dec 05, 2019 | 176.46 | 176.46 | 175.23 | 176.20 | 3,107,837 | -0.09(-0.05%) |
Dec 04, 2019 | 175.63 | 176.43 | 175.00 | 176.29 | 2,443,844 | +1.08(+0.62%) |
Dec 03, 2019 | 176.28 | 176.95 | 174.51 | 175.21 | 4,493,036 | -1.87(-1.06%) |
Dec 02, 2019 | 177.26 | 177.45 | 175.81 | 177.08 | 3,524,398 | +0.63(+0.36%) |
Nov 29, 2019 | 178.28 | 178.31 | 176.25 | 176.44 | 3,103,211 | -0.52(-0.29%) |
Nov 27, 2019 | 175.12 | 177.29 | 174.81 | 176.96 | 4,588,804 | +1.98(+1.13%) |
Nov 26, 2019 | 173.08 | 174.98 | 173.04 | 174.98 | 4,300,954 | +1.99(+1.15%) |
Nov 25, 2019 | 174.83 | 175.18 | 172.72 | 172.98 | 4,436,742 | -1.13(-0.65%) |
Nov 22, 2019 | 174.16 | 174.36 | 173.22 | 174.11 | 2,682,376 | +0.71(+0.41%) |
Nov 21, 2019 | 175.14 | 175.48 | 173.32 | 173.40 | 3,889,411 | -1.60(-0.92%) |
Nov 20, 2019 | 174.52 | 175.76 | 174.47 | 175.00 | 3,474,212 | +0.62(+0.36%) |
Nov 19, 2019 | 175.07 | 175.25 | 173.99 | 174.38 | 3,228,571 | -0.76(-0.43%) |
Nov 18, 2019 | 175.07 | 176.44 | 174.76 | 175.14 | 3,794,108 | +0.28(+0.16%) |
Nov 15, 2019 | 175.40 | 175.60 | 174.26 | 174.86 | 3,318,666 | -0.03(-0.02%) |
Nov 14, 2019 | 176.00 | 176.24 | 174.13 | 174.89 | 3,520,737 | -0.90(-0.51%) |
Nov 13, 2019 | 174.68 | 175.87 | 174.44 | 175.79 | 3,819,521 | +1.55(+0.89%) |
Nov 12, 2019 | 173.99 | 174.76 | 173.78 | 174.24 | 3,250,900 | +0.58(+0.33%) |
Nov 11, 2019 | 174.55 | 175.11 | 173.53 | 173.66 | 3,046,943 | -0.88(-0.50%) |
Nov 08, 2019 | 175.43 | 175.59 | 174.18 | 174.53 | 3,882,297 | +0.48(+0.27%) |
Nov 07, 2019 | 176.44 | 176.69 | 173.37 | 174.06 | 5,346,473 | -0.99(-0.57%) |
Nov 06, 2019 | 174.25 | 176.03 | 174.03 | 175.05 | 7,179,590 | +1.80(+1.04%) |
Nov 05, 2019 | 170.78 | 173.98 | 170.78 | 173.25 | 11,641,487 | +3.17(+1.87%) |
Nov 04, 2019 | 171.43 | 171.96 | 169.07 | 170.07 | 19,579,570 | -4.76(-2.72%) |
Nov 01, 2019 | 178.29 | 178.47 | 174.62 | 174.83 | 4,650,481 | -2.49(-1.40%) |
Oct 31, 2019 | 177.95 | 178.49 | 176.36 | 177.32 | 5,503,031 | -0.17(-0.10%) |
Oct 30, 2019 | 174.25 | 177.59 | 172.79 | 177.49 | 7,024,099 | +3.85(+2.22%) |
Oct 29, 2019 | 173.08 | 174.16 | 172.76 | 173.64 | 4,941,411 | +0.76(+0.44%) |
Oct 28, 2019 | 175.77 | 176.08 | 172.63 | 172.88 | 8,553,655 | -2.55(-1.45%) |
Oct 25, 2019 | 176.78 | 177.28 | 175.25 | 175.44 | 5,295,312 | -1.27(-0.72%) |
Oct 24, 2019 | 179.88 | 179.89 | 176.50 | 176.71 | 5,551,935 | -2.88(-1.60%) |
Oct 23, 2019 | 180.39 | 181.32 | 178.51 | 179.58 | 8,837,311 | -0.05(-0.03%) |
Oct 22, 2019 | 184.88 | 185.03 | 179.53 | 179.64 | 11,460,572 | -9.54(-5.04%) |
Oct 21, 2019 | 189.04 | 190.00 | 187.90 | 189.18 | 4,148,705 | +1.22(+0.65%) |
Oct 18, 2019 | 186.43 | 188.45 | 186.36 | 187.96 | 3,906,035 | +1.49(+0.80%) |
Oct 17, 2019 | 187.96 | 188.85 | 186.46 | 186.47 | 3,720,860 | -1.31(-0.70%) |
Oct 16, 2019 | 186.61 | 188.35 | 186.43 | 187.78 | 3,227,885 | +0.97(+0.52%) |
Oct 15, 2019 | 188.91 | 189.06 | 186.17 | 186.80 | 4,232,888 | -1.05(-0.56%) |
Oct 14, 2019 | 187.51 | 189.33 | 187.32 | 187.85 | 3,436,548 | -0.58(-0.31%) |
Oct 11, 2019 | 192.04 | 192.26 | 188.11 | 188.43 | 4,395,677 | -2.47(-1.29%) |
Oct 10, 2019 | 190.90 | 192.13 | 190.66 | 190.90 | 2,762,937 | -0.96(-0.50%) |
Oct 09, 2019 | 190.84 | 192.44 | 190.77 | 191.86 | 1,950,750 | +1.55(+0.81%) |
Oct 08, 2019 | 190.19 | 192.14 | 189.28 | 190.31 | 2,846,191 | -0.73(-0.38%) |
Oct 07, 2019 | 190.30 | 191.90 | 190.30 | 191.04 | 3,395,756 | +0.21(+0.11%) |
Oct 04, 2019 | 190.06 | 190.85 | 189.35 | 190.83 | 2,470,280 | +1.50(+0.79%) |
Oct 03, 2019 | 186.44 | 189.34 | 186.00 | 189.34 | 3,921,612 | +3.39(+1.82%) |
Oct 02, 2019 | 187.44 | 187.94 | 185.34 | 185.95 | 4,643,334 | -2.48(-1.32%) |