Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 168.36 | 169.74 | 167.64 | 169.64 | 1,202,821 | +1.30(+0.77%) |
Dec 30, 2019 | 171.39 | 172.01 | 167.99 | 168.34 | 1,197,867 | -3.04(-1.77%) |
Dec 27, 2019 | 170.12 | 171.60 | 169.31 | 171.38 | 1,184,600 | +1.21(+0.71%) |
Dec 26, 2019 | 169.88 | 171.03 | 169.33 | 170.18 | 1,148,559 | +0.41(+0.24%) |
Dec 24, 2019 | 169.05 | 170.08 | 168.22 | 169.76 | 898,430 | +0.07(+0.04%) |
Dec 23, 2019 | 170.20 | 170.68 | 168.84 | 169.70 | 1,639,867 | +0.63(+0.38%) |
Dec 20, 2019 | 171.13 | 172.51 | 168.99 | 169.06 | 4,101,633 | -1.84(-1.07%) |
Dec 19, 2019 | 167.69 | 170.96 | 167.37 | 170.90 | 1,472,619 | +3.53(+2.11%) |
Dec 18, 2019 | 170.27 | 170.45 | 166.57 | 167.37 | 1,426,864 | -2.57(-1.51%) |
Dec 17, 2019 | 170.14 | 171.20 | 168.84 | 169.94 | 1,491,418 | +0.33(+0.19%) |
Dec 16, 2019 | 170.79 | 172.40 | 169.15 | 169.61 | 1,850,161 | -1.18(-0.69%) |
Dec 13, 2019 | 169.55 | 171.42 | 168.35 | 170.79 | 1,078,475 | +1.21(+0.71%) |
Dec 12, 2019 | 170.46 | 171.63 | 168.61 | 169.58 | 1,977,943 | -1.31(-0.77%) |
Dec 11, 2019 | 171.46 | 172.01 | 170.65 | 170.89 | 1,425,142 | -0.33(-0.19%) |
Dec 10, 2019 | 171.26 | 172.47 | 170.37 | 171.22 | 1,399,935 | +0.09(+0.05%) |
Dec 09, 2019 | 171.39 | 171.59 | 170.40 | 171.12 | 1,191,148 | -0.18(-0.11%) |
Dec 06, 2019 | 172.16 | 172.97 | 170.61 | 171.31 | 1,958,642 | -1.22(-0.71%) |
Dec 05, 2019 | 170.39 | 172.75 | 169.98 | 172.53 | 1,444,990 | +2.20(+1.29%) |
Dec 04, 2019 | 168.58 | 170.84 | 168.57 | 170.33 | 1,252,860 | +0.55(+0.32%) |
Dec 03, 2019 | 169.18 | 171.91 | 168.50 | 169.78 | 1,583,635 | +0.67(+0.39%) |
Dec 02, 2019 | 168.68 | 170.84 | 168.03 | 169.11 | 1,688,216 | +0.49(+0.29%) |
Nov 29, 2019 | 166.35 | 169.27 | 165.94 | 168.62 | 1,388,759 | +1.46(+0.87%) |
Nov 27, 2019 | 171.21 | 171.26 | 166.82 | 167.16 | 2,072,378 | -4.06(-2.37%) |
Nov 26, 2019 | 172.14 | 172.59 | 169.99 | 171.22 | 2,969,355 | -0.78(-0.45%) |
Nov 25, 2019 | 172.59 | 173.65 | 170.97 | 172.01 | 1,162,812 | -0.08(-0.05%) |
Nov 22, 2019 | 170.81 | 172.31 | 170.39 | 172.09 | 1,023,385 | +1.17(+0.69%) |
Nov 21, 2019 | 172.49 | 173.00 | 170.64 | 170.92 | 1,148,671 | -0.96(-0.56%) |
Nov 20, 2019 | 171.66 | 173.64 | 170.62 | 171.87 | 1,427,423 | +0.38(+0.22%) |
Nov 19, 2019 | 169.92 | 171.94 | 169.77 | 171.49 | 1,001,433 | +0.71(+0.41%) |
Nov 18, 2019 | 170.38 | 171.01 | 168.90 | 170.78 | 1,286,792 | +0.94(+0.55%) |
Nov 15, 2019 | 171.99 | 171.99 | 169.61 | 169.84 | 1,421,822 | -1.54(-0.90%) |
Nov 14, 2019 | 170.04 | 171.62 | 169.14 | 171.38 | 1,273,989 | +1.19(+0.70%) |
Nov 13, 2019 | 168.51 | 171.31 | 168.35 | 170.19 | 1,299,057 | +2.60(+1.55%) |
Nov 12, 2019 | 165.49 | 167.88 | 164.87 | 167.59 | 1,213,475 | +2.36(+1.43%) |
Nov 11, 2019 | 164.26 | 166.14 | 164.01 | 165.23 | 929,422 | +0.40(+0.24%) |
Nov 08, 2019 | 165.47 | 166.77 | 164.30 | 164.83 | 1,409,318 | -0.69(-0.42%) |
Nov 07, 2019 | 165.53 | 165.59 | 163.64 | 165.52 | 1,230,461 | +0.34(+0.21%) |
Nov 06, 2019 | 163.70 | 165.40 | 163.45 | 165.18 | 1,174,401 | +1.36(+0.83%) |
Nov 05, 2019 | 163.87 | 164.66 | 162.85 | 163.81 | 1,417,268 | -0.06(-0.04%) |
Nov 04, 2019 | 167.81 | 168.32 | 163.61 | 163.87 | 1,640,964 | -3.73(-2.23%) |
Nov 01, 2019 | 172.10 | 172.83 | 166.79 | 167.61 | 1,633,063 | -3.53(-2.06%) |
Oct 31, 2019 | 169.84 | 174.13 | 169.63 | 171.13 | 1,852,738 | +0.65(+0.38%) |
Oct 30, 2019 | 169.59 | 172.52 | 168.10 | 170.48 | 1,917,690 | +3.30(+1.98%) |
Oct 29, 2019 | 167.17 | 169.29 | 166.31 | 167.18 | 3,002,328 | +0.28(+0.17%) |
Oct 28, 2019 | 167.71 | 167.78 | 163.81 | 166.90 | 3,081,509 | +0.17(+0.10%) |
Oct 25, 2019 | 169.28 | 170.01 | 166.68 | 166.73 | 1,678,870 | -2.32(-1.37%) |
Oct 24, 2019 | 168.78 | 170.02 | 167.55 | 169.05 | 1,442,516 | +0.85(+0.50%) |
Oct 23, 2019 | 167.93 | 169.78 | 166.45 | 168.21 | 1,275,262 | +0.18(+0.10%) |
Oct 22, 2019 | 171.53 | 172.56 | 167.60 | 168.03 | 1,931,675 | -3.37(-1.97%) |
Oct 21, 2019 | 176.51 | 177.11 | 171.17 | 171.40 | 1,563,494 | -5.91(-3.33%) |
Oct 18, 2019 | 177.65 | 178.09 | 176.01 | 177.30 | 1,496,965 | +0.13(+0.08%) |
Oct 17, 2019 | 176.29 | 177.34 | 174.92 | 177.17 | 1,714,694 | +0.83(+0.47%) |
Oct 16, 2019 | 175.71 | 176.38 | 173.56 | 176.34 | 1,409,955 | -0.47(-0.26%) |
Oct 15, 2019 | 177.27 | 177.99 | 175.83 | 176.81 | 874,544 | +0.18(+0.10%) |
Oct 14, 2019 | 177.52 | 178.74 | 176.34 | 176.62 | 944,142 | -0.40(-0.23%) |
Oct 11, 2019 | 181.15 | 181.15 | 176.12 | 177.02 | 1,441,660 | -2.55(-1.42%) |
Oct 10, 2019 | 178.18 | 180.69 | 178.01 | 179.57 | 811,565 | +0.63(+0.35%) |
Oct 09, 2019 | 178.20 | 179.18 | 176.76 | 178.93 | 938,205 | +2.49(+1.41%) |
Oct 08, 2019 | 176.75 | 177.84 | 175.72 | 176.45 | 1,522,541 | -0.99(-0.56%) |
Oct 07, 2019 | 178.47 | 179.32 | 176.90 | 177.44 | 1,125,249 | -2.24(-1.25%) |
Oct 04, 2019 | 174.88 | 179.82 | 174.63 | 179.68 | 1,275,504 | +5.48(+3.15%) |
Oct 03, 2019 | 173.35 | 175.47 | 172.75 | 174.19 | 1,246,090 | +1.32(+0.76%) |
Oct 02, 2019 | 174.71 | 176.17 | 172.07 | 172.87 | 1,533,057 | -2.39(-1.37%) |