Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 183.48 | 184.07 | 180.84 | 181.60 | 1,101,364 | -2.03(-1.10%) |
Dec 30, 2019 | 185.18 | 185.19 | 182.64 | 183.63 | 913,192 | -1.50(-0.81%) |
Dec 27, 2019 | 185.46 | 186.52 | 184.70 | 185.12 | 960,370 | +0.09(+0.05%) |
Dec 26, 2019 | 184.68 | 185.39 | 184.12 | 185.03 | 694,863 | +0.36(+0.19%) |
Dec 24, 2019 | 186.21 | 186.33 | 184.10 | 184.67 | 360,220 | -0.47(-0.25%) |
Dec 23, 2019 | 184.26 | 186.48 | 182.69 | 185.14 | 1,230,642 | +1.60(+0.87%) |
Dec 20, 2019 | 183.19 | 184.26 | 180.90 | 183.54 | 2,511,411 | +2.37(+1.31%) |
Dec 19, 2019 | 181.92 | 182.61 | 180.02 | 181.18 | 1,404,206 | -0.28(-0.16%) |
Dec 18, 2019 | 182.83 | 183.50 | 180.39 | 181.46 | 1,423,737 | -1.25(-0.68%) |
Dec 17, 2019 | 184.44 | 185.37 | 180.14 | 182.71 | 1,351,240 | -2.07(-1.12%) |
Dec 16, 2019 | 184.10 | 185.80 | 182.73 | 184.78 | 1,441,181 | +1.06(+0.58%) |
Dec 13, 2019 | 179.68 | 183.88 | 179.68 | 183.72 | 1,651,719 | +3.58(+1.99%) |
Dec 12, 2019 | 182.08 | 183.54 | 179.18 | 180.14 | 1,200,846 | -2.02(-1.11%) |
Dec 11, 2019 | 180.03 | 182.31 | 180.03 | 182.16 | 1,182,618 | +1.39(+0.77%) |
Dec 10, 2019 | 181.78 | 183.08 | 180.39 | 180.76 | 1,772,185 | +3.06(+1.72%) |
Dec 09, 2019 | 176.67 | 177.83 | 176.15 | 177.70 | 1,350,641 | +1.04(+0.59%) |
Dec 06, 2019 | 177.63 | 179.32 | 176.43 | 176.66 | 1,452,759 | -0.83(-0.47%) |
Dec 05, 2019 | 177.75 | 178.67 | 177.27 | 177.49 | 991,377 | -0.27(-0.15%) |
Dec 04, 2019 | 179.68 | 180.30 | 177.67 | 177.75 | 1,157,723 | -1.16(-0.65%) |
Dec 03, 2019 | 178.29 | 179.48 | 177.42 | 178.91 | 1,431,540 | +0.62(+0.34%) |
Dec 02, 2019 | 183.76 | 184.17 | 177.92 | 178.29 | 1,486,621 | -6.26(-3.39%) |
Nov 29, 2019 | 184.57 | 185.08 | 182.97 | 184.56 | 529,435 | +0.54(+0.29%) |
Nov 27, 2019 | 183.10 | 184.38 | 182.20 | 184.01 | 873,856 | +0.73(+0.40%) |
Nov 26, 2019 | 181.33 | 183.81 | 180.38 | 183.28 | 2,116,328 | +2.95(+1.64%) |
Nov 25, 2019 | 182.33 | 184.06 | 179.79 | 180.33 | 1,863,665 | -1.97(-1.08%) |
Nov 22, 2019 | 184.18 | 184.66 | 181.40 | 182.31 | 981,181 | -0.38(-0.21%) |
Nov 21, 2019 | 187.22 | 188.23 | 182.29 | 182.69 | 1,907,753 | -4.59(-2.45%) |
Nov 20, 2019 | 186.01 | 188.55 | 185.93 | 187.28 | 1,342,697 | +1.52(+0.82%) |
Nov 19, 2019 | 186.49 | 187.44 | 184.97 | 185.76 | 1,423,498 | +0.38(+0.20%) |
Nov 18, 2019 | 185.06 | 186.74 | 184.72 | 185.39 | 1,405,375 | +0.20(+0.11%) |
Nov 15, 2019 | 184.37 | 185.61 | 183.75 | 185.19 | 1,326,319 | +2.52(+1.38%) |
Nov 14, 2019 | 182.22 | 184.24 | 181.63 | 182.66 | 938,892 | +0.49(+0.27%) |
Nov 13, 2019 | 180.99 | 183.14 | 179.53 | 182.18 | 1,436,188 | +0.95(+0.52%) |
Nov 12, 2019 | 178.06 | 181.65 | 177.42 | 181.23 | 2,134,039 | +2.77(+1.55%) |
Nov 11, 2019 | 177.99 | 178.99 | 175.52 | 178.46 | 1,607,812 | -0.79(-0.44%) |
Nov 08, 2019 | 177.74 | 180.82 | 177.68 | 179.24 | 1,503,155 | +1.04(+0.59%) |
Nov 07, 2019 | 180.14 | 180.50 | 177.91 | 178.20 | 1,716,521 | -0.98(-0.55%) |
Nov 06, 2019 | 175.62 | 179.50 | 175.62 | 179.18 | 1,918,136 | +2.66(+1.51%) |
Nov 05, 2019 | 177.73 | 178.19 | 174.24 | 176.52 | 2,901,458 | -1.73(-0.97%) |
Nov 04, 2019 | 183.80 | 184.36 | 177.19 | 178.25 | 2,643,605 | -5.92(-3.22%) |
Nov 01, 2019 | 188.69 | 190.20 | 183.02 | 184.17 | 2,637,548 | -4.48(-2.38%) |
Oct 31, 2019 | 189.63 | 191.43 | 187.08 | 188.65 | 2,146,490 | -1.38(-0.73%) |
Oct 30, 2019 | 189.16 | 191.22 | 185.63 | 190.03 | 1,833,327 | +4.42(+2.38%) |
Oct 29, 2019 | 184.02 | 186.55 | 183.13 | 185.62 | 1,963,335 | +2.20(+1.20%) |
Oct 28, 2019 | 183.77 | 185.31 | 182.82 | 183.42 | 1,247,284 | -0.34(-0.18%) |
Oct 25, 2019 | 186.99 | 186.99 | 182.13 | 183.76 | 1,245,502 | -2.87(-1.54%) |
Oct 24, 2019 | 182.76 | 188.62 | 182.32 | 186.63 | 1,547,459 | +3.40(+1.86%) |
Oct 23, 2019 | 184.02 | 184.60 | 181.73 | 183.23 | 1,301,052 | -0.27(-0.14%) |
Oct 22, 2019 | 181.51 | 185.17 | 180.21 | 183.50 | 1,568,475 | +0.92(+0.51%) |
Oct 21, 2019 | 182.20 | 184.88 | 181.72 | 182.57 | 1,252,871 | +1.44(+0.80%) |
Oct 18, 2019 | 183.81 | 184.41 | 178.43 | 181.13 | 2,310,123 | -2.62(-1.42%) |
Oct 17, 2019 | 190.40 | 190.72 | 183.58 | 183.74 | 1,417,503 | -5.34(-2.82%) |
Oct 16, 2019 | 188.12 | 190.38 | 187.01 | 189.08 | 1,309,892 | +1.15(+0.61%) |
Oct 15, 2019 | 189.55 | 190.56 | 187.80 | 187.93 | 947,700 | -1.02(-0.54%) |
Oct 14, 2019 | 190.78 | 191.67 | 188.72 | 188.95 | 756,216 | -2.10(-1.10%) |
Oct 11, 2019 | 194.25 | 194.25 | 189.85 | 191.06 | 1,408,886 | -0.91(-0.47%) |
Oct 10, 2019 | 190.22 | 193.44 | 190.22 | 191.96 | 1,598,511 | +0.91(+0.47%) |
Oct 09, 2019 | 192.14 | 192.30 | 188.77 | 191.06 | 1,303,523 | -0.28(-0.15%) |
Oct 08, 2019 | 187.62 | 191.55 | 186.70 | 191.34 | 1,896,245 | +3.18(+1.69%) |
Oct 07, 2019 | 189.84 | 190.26 | 187.70 | 188.16 | 748,458 | -1.83(-0.96%) |
Oct 04, 2019 | 188.30 | 190.23 | 186.87 | 189.99 | 939,841 | +1.43(+0.76%) |
Oct 03, 2019 | 186.18 | 188.71 | 185.60 | 188.56 | 1,421,272 | +2.69(+1.45%) |
Oct 02, 2019 | 185.62 | 186.31 | 183.50 | 185.87 | 1,506,400 | -0.38(-0.21%) |