Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 201.24 | 203.38 | 199.38 | 200.12 | 332,600 | -1.70(-0.84%) |
Dec 30, 2019 | 206.74 | 207.49 | 196.26 | 201.82 | 593,840 | -4.74(-2.29%) |
Dec 27, 2019 | 211.30 | 212.19 | 205.96 | 206.56 | 580,249 | -3.36(-1.60%) |
Dec 26, 2019 | 197.35 | 210.40 | 196.83 | 209.92 | 1,429,504 | +12.97(+6.59%) |
Dec 24, 2019 | 197.93 | 197.93 | 195.31 | 196.95 | 168,359 | +0.05(+0.02%) |
Dec 23, 2019 | 196.13 | 198.77 | 195.85 | 196.90 | 331,846 | +1.99(+1.02%) |
Dec 20, 2019 | 194.73 | 196.60 | 193.85 | 194.91 | 908,628 | +1.07(+0.55%) |
Dec 19, 2019 | 191.72 | 194.37 | 190.67 | 193.84 | 310,759 | +2.69(+1.41%) |
Dec 18, 2019 | 194.81 | 195.31 | 190.48 | 191.15 | 409,709 | -3.44(-1.77%) |
Dec 17, 2019 | 193.00 | 195.28 | 191.64 | 194.59 | 767,327 | +2.07(+1.07%) |
Dec 16, 2019 | 190.83 | 195.17 | 189.37 | 192.52 | 526,318 | +4.21(+2.23%) |
Dec 13, 2019 | 189.59 | 190.97 | 185.78 | 188.31 | 419,921 | -1.36(-0.72%) |
Dec 12, 2019 | 187.43 | 192.58 | 186.69 | 189.67 | 455,045 | +2.93(+1.57%) |
Dec 11, 2019 | 183.94 | 187.04 | 179.94 | 186.74 | 496,250 | +3.22(+1.76%) |
Dec 10, 2019 | 183.45 | 185.97 | 183.17 | 183.52 | 351,699 | +0.12(+0.06%) |
Dec 09, 2019 | 188.01 | 189.58 | 183.38 | 183.40 | 406,375 | -4.66(-2.48%) |
Dec 06, 2019 | 188.12 | 190.21 | 187.74 | 188.06 | 377,281 | +2.90(+1.57%) |
Dec 05, 2019 | 189.56 | 190.78 | 184.74 | 185.16 | 292,298 | -3.79(-2.01%) |
Dec 04, 2019 | 187.04 | 190.56 | 187.04 | 188.95 | 301,271 | +3.04(+1.63%) |
Dec 03, 2019 | 183.63 | 186.45 | 182.72 | 185.91 | 408,828 | -1.74(-0.93%) |
Dec 02, 2019 | 189.27 | 189.27 | 183.56 | 187.65 | 432,252 | -0.86(-0.46%) |
Nov 29, 2019 | 190.16 | 191.75 | 188.33 | 188.52 | 168,035 | -3.40(-1.77%) |
Nov 27, 2019 | 191.67 | 194.45 | 190.97 | 191.91 | 246,335 | +1.18(+0.62%) |
Nov 26, 2019 | 189.51 | 191.28 | 189.00 | 190.73 | 237,381 | +1.64(+0.87%) |
Nov 25, 2019 | 187.53 | 190.63 | 187.53 | 189.09 | 330,522 | +1.85(+0.99%) |
Nov 22, 2019 | 189.43 | 190.81 | 184.07 | 187.23 | 488,961 | -4.61(-2.40%) |
Nov 21, 2019 | 194.78 | 195.66 | 190.57 | 191.84 | 246,241 | -2.51(-1.29%) |
Nov 20, 2019 | 194.13 | 198.01 | 192.27 | 194.36 | 461,622 | -0.45(-0.23%) |
Nov 19, 2019 | 199.01 | 199.85 | 194.26 | 194.81 | 364,462 | -1.92(-0.98%) |
Nov 18, 2019 | 196.16 | 197.95 | 194.13 | 196.73 | 241,996 | +0.38(+0.19%) |
Nov 15, 2019 | 195.67 | 198.06 | 194.16 | 196.35 | 383,668 | +2.77(+1.43%) |
Nov 14, 2019 | 194.69 | 194.87 | 190.89 | 193.58 | 249,093 | -1.22(-0.63%) |
Nov 13, 2019 | 196.07 | 197.04 | 188.80 | 194.81 | 596,869 | -2.84(-1.44%) |
Nov 12, 2019 | 193.46 | 201.90 | 193.24 | 197.65 | 656,297 | +4.51(+2.34%) |
Nov 11, 2019 | 192.46 | 194.45 | 192.31 | 193.14 | 378,444 | -0.87(-0.45%) |
Nov 08, 2019 | 192.47 | 195.69 | 191.74 | 194.01 | 429,103 | +0.83(+0.43%) |
Nov 07, 2019 | 194.12 | 196.55 | 192.33 | 193.18 | 430,710 | +0.19(+0.10%) |
Nov 06, 2019 | 194.87 | 195.55 | 191.75 | 192.99 | 409,432 | -2.76(-1.41%) |
Nov 05, 2019 | 196.12 | 197.48 | 193.78 | 195.75 | 466,458 | +0.12(+0.06%) |
Nov 04, 2019 | 193.80 | 196.89 | 192.64 | 195.63 | 882,250 | +2.61(+1.35%) |
Nov 01, 2019 | 194.13 | 195.50 | 190.51 | 193.02 | 930,324 | -1.28(-0.66%) |
Oct 31, 2019 | 188.30 | 195.88 | 178.60 | 194.30 | 2,386,379 | +25.75(+15.28%) |
Oct 30, 2019 | 171.58 | 173.05 | 166.04 | 168.55 | 1,318,970 | -1.33(-0.78%) |
Oct 29, 2019 | 169.78 | 171.71 | 166.72 | 169.88 | 494,806 | -0.94(-0.55%) |
Oct 28, 2019 | 170.53 | 173.28 | 170.41 | 170.82 | 408,709 | +1.15(+0.67%) |
Oct 25, 2019 | 170.96 | 172.68 | 169.22 | 169.68 | 363,681 | -1.28(-0.75%) |
Oct 24, 2019 | 168.53 | 171.57 | 168.21 | 170.96 | 393,082 | +4.69(+2.82%) |
Oct 23, 2019 | 166.10 | 168.23 | 163.60 | 166.27 | 308,128 | -1.33(-0.79%) |
Oct 22, 2019 | 172.76 | 172.76 | 165.01 | 167.60 | 392,140 | -3.78(-2.21%) |
Oct 21, 2019 | 168.21 | 173.32 | 167.40 | 171.38 | 404,148 | +4.51(+2.70%) |
Oct 18, 2019 | 167.92 | 168.97 | 164.31 | 166.87 | 419,109 | -1.67(-0.99%) |
Oct 17, 2019 | 169.53 | 171.74 | 168.14 | 168.54 | 358,532 | +0.78(+0.46%) |
Oct 16, 2019 | 167.57 | 168.29 | 165.10 | 167.76 | 390,322 | -0.27(-0.16%) |
Oct 15, 2019 | 165.48 | 169.72 | 165.26 | 168.03 | 501,367 | +3.94(+2.40%) |
Oct 14, 2019 | 164.41 | 166.28 | 163.10 | 164.09 | 395,801 | -0.28(-0.17%) |
Oct 11, 2019 | 163.07 | 166.79 | 162.20 | 164.38 | 607,647 | +4.39(+2.74%) |
Oct 10, 2019 | 162.35 | 164.47 | 159.38 | 159.99 | 553,286 | -1.70(-1.05%) |
Oct 09, 2019 | 161.35 | 164.09 | 161.00 | 161.69 | 414,800 | +3.30(+2.08%) |
Oct 08, 2019 | 158.95 | 162.60 | 158.11 | 158.39 | 510,557 | -1.72(-1.07%) |
Oct 07, 2019 | 162.20 | 164.05 | 159.95 | 160.10 | 592,914 | -2.43(-1.49%) |
Oct 04, 2019 | 160.40 | 162.76 | 158.63 | 162.53 | 464,338 | +4.61(+2.92%) |
Oct 03, 2019 | 155.88 | 158.89 | 153.36 | 157.92 | 489,209 | +2.47(+1.59%) |
Oct 02, 2019 | 158.47 | 158.47 | 153.99 | 155.45 | 783,005 | -5.11(-3.18%) |