Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 176.50 | 177.49 | 176.13 | 177.23 | 877,053 | +0.47(+0.27%) |
Dec 30, 2019 | 178.21 | 178.48 | 175.93 | 176.75 | 827,173 | -1.45(-0.81%) |
Dec 27, 2019 | 177.91 | 178.55 | 177.12 | 178.21 | 537,601 | +0.69(+0.39%) |
Dec 26, 2019 | 178.07 | 178.08 | 176.40 | 177.52 | 759,818 | -0.42(-0.24%) |
Dec 24, 2019 | 177.71 | 178.22 | 177.18 | 177.94 | 423,027 | +0.57(+0.32%) |
Dec 23, 2019 | 177.15 | 177.97 | 176.54 | 177.38 | 2,096,630 | -0.27(-0.15%) |
Dec 20, 2019 | 176.69 | 177.97 | 174.30 | 177.65 | 2,424,246 | +2.44(+1.39%) |
Dec 19, 2019 | 175.16 | 176.58 | 174.76 | 175.21 | 1,794,673 | -0.57(-0.32%) |
Dec 18, 2019 | 174.26 | 176.76 | 173.50 | 175.78 | 2,144,362 | +1.93(+1.11%) |
Dec 17, 2019 | 174.65 | 176.43 | 173.57 | 173.85 | 1,603,564 | -0.12(-0.07%) |
Dec 16, 2019 | 176.01 | 176.77 | 173.54 | 173.97 | 1,420,666 | +0.45(+0.26%) |
Dec 13, 2019 | 173.07 | 175.20 | 172.03 | 173.52 | 1,805,807 | -0.40(-0.23%) |
Dec 12, 2019 | 174.30 | 177.49 | 173.18 | 173.93 | 1,993,089 | -0.46(-0.26%) |
Dec 11, 2019 | 172.16 | 174.49 | 171.76 | 174.38 | 1,295,613 | +2.13(+1.23%) |
Dec 10, 2019 | 171.54 | 173.61 | 170.68 | 172.25 | 1,137,599 | -0.26(-0.15%) |
Dec 09, 2019 | 173.48 | 174.03 | 171.84 | 172.51 | 1,266,271 | -1.80(-1.03%) |
Dec 06, 2019 | 174.00 | 175.51 | 173.01 | 174.31 | 1,432,728 | +2.77(+1.61%) |
Dec 05, 2019 | 172.17 | 172.62 | 170.07 | 171.54 | 2,178,441 | +0.49(+0.29%) |
Dec 04, 2019 | 171.34 | 173.04 | 170.91 | 171.05 | 3,164,560 | +1.05(+0.62%) |
Dec 03, 2019 | 170.60 | 171.72 | 168.90 | 170.00 | 3,789,451 | -3.52(-2.03%) |
Dec 02, 2019 | 176.66 | 177.22 | 173.23 | 173.52 | 1,556,864 | -3.13(-1.77%) |
Nov 29, 2019 | 177.70 | 177.78 | 175.96 | 176.66 | 1,038,509 | -2.04(-1.14%) |
Nov 27, 2019 | 179.13 | 179.87 | 178.02 | 178.70 | 1,059,649 | -0.43(-0.24%) |
Nov 26, 2019 | 179.33 | 180.29 | 178.49 | 179.13 | 2,551,079 | -0.68(-0.38%) |
Nov 25, 2019 | 176.85 | 179.85 | 176.14 | 179.80 | 1,593,547 | +3.44(+1.95%) |
Nov 22, 2019 | 174.27 | 176.52 | 173.75 | 176.36 | 1,196,131 | +2.35(+1.35%) |
Nov 21, 2019 | 173.44 | 174.30 | 172.05 | 174.02 | 1,130,947 | +0.67(+0.38%) |
Nov 20, 2019 | 175.73 | 175.92 | 173.11 | 173.35 | 1,510,010 | -2.48(-1.41%) |
Nov 19, 2019 | 176.62 | 177.11 | 175.19 | 175.83 | 1,252,742 | -0.70(-0.40%) |
Nov 18, 2019 | 173.97 | 176.66 | 172.64 | 176.54 | 1,458,881 | +2.10(+1.20%) |
Nov 15, 2019 | 175.90 | 176.32 | 174.14 | 174.44 | 1,104,997 | +0.10(+0.06%) |
Nov 14, 2019 | 174.12 | 175.13 | 173.18 | 174.34 | 723,410 | +0.07(+0.04%) |
Nov 13, 2019 | 174.82 | 175.45 | 173.84 | 174.26 | 1,133,802 | -1.94(-1.10%) |
Nov 12, 2019 | 176.91 | 177.14 | 175.45 | 176.21 | 1,405,459 | -0.89(-0.50%) |
Nov 11, 2019 | 177.06 | 177.52 | 175.64 | 177.09 | 995,382 | -1.33(-0.75%) |
Nov 08, 2019 | 178.30 | 179.39 | 177.55 | 178.43 | 981,331 | -0.13(-0.07%) |
Nov 07, 2019 | 177.59 | 180.46 | 177.45 | 178.55 | 2,264,579 | +2.39(+1.36%) |
Nov 06, 2019 | 176.96 | 177.07 | 174.73 | 176.16 | 2,131,876 | -0.75(-0.42%) |
Nov 05, 2019 | 175.25 | 179.05 | 175.25 | 176.91 | 2,723,231 | +1.04(+0.59%) |
Nov 04, 2019 | 174.65 | 176.44 | 172.87 | 175.87 | 3,100,990 | +2.48(+1.43%) |
Nov 01, 2019 | 167.62 | 173.40 | 167.05 | 173.39 | 2,201,560 | +7.23(+4.35%) |
Oct 31, 2019 | 166.91 | 168.03 | 164.18 | 166.16 | 1,622,417 | -1.87(-1.11%) |
Oct 30, 2019 | 167.93 | 168.29 | 165.27 | 168.03 | 1,421,522 | -0.05(-0.03%) |
Oct 29, 2019 | 169.53 | 170.69 | 167.98 | 168.07 | 1,808,094 | -2.47(-1.45%) |
Oct 28, 2019 | 171.11 | 173.19 | 169.27 | 170.54 | 1,839,452 | -0.44(-0.26%) |
Oct 25, 2019 | 166.80 | 171.22 | 166.04 | 170.99 | 1,789,818 | +4.60(+2.77%) |
Oct 24, 2019 | 168.04 | 168.97 | 165.75 | 166.38 | 1,803,181 | -1.53(-0.91%) |
Oct 23, 2019 | 168.69 | 170.94 | 166.10 | 167.92 | 3,497,839 | -3.72(-2.16%) |
Oct 22, 2019 | 169.03 | 171.89 | 167.73 | 171.63 | 2,551,719 | +2.52(+1.49%) |
Oct 21, 2019 | 166.21 | 169.29 | 166.21 | 169.12 | 2,253,553 | +3.89(+2.35%) |
Oct 18, 2019 | 166.40 | 167.16 | 164.15 | 165.23 | 1,855,215 | -1.64(-0.98%) |
Oct 17, 2019 | 165.43 | 167.86 | 165.04 | 166.87 | 2,616,225 | +2.34(+1.42%) |
Oct 16, 2019 | 163.45 | 165.36 | 163.05 | 164.52 | 1,941,843 | +0.38(+0.23%) |
Oct 15, 2019 | 162.17 | 164.81 | 161.42 | 164.14 | 1,752,346 | +1.97(+1.22%) |
Oct 14, 2019 | 161.10 | 162.26 | 160.01 | 162.17 | 1,312,355 | +0.04(+0.02%) |
Oct 11, 2019 | 157.97 | 163.13 | 157.97 | 162.13 | 2,089,167 | +5.88(+3.77%) |
Oct 10, 2019 | 153.06 | 156.26 | 153.06 | 156.25 | 1,361,411 | +2.64(+1.72%) |
Oct 09, 2019 | 153.57 | 154.23 | 152.59 | 153.60 | 1,128,675 | +2.15(+1.42%) |
Oct 08, 2019 | 153.81 | 154.09 | 151.30 | 151.45 | 1,657,144 | -4.48(-2.87%) |
Oct 07, 2019 | 156.33 | 157.41 | 155.33 | 155.93 | 1,242,337 | -1.04(-0.67%) |
Oct 04, 2019 | 155.77 | 157.03 | 155.05 | 156.97 | 1,485,295 | +2.01(+1.30%) |
Oct 03, 2019 | 154.19 | 155.57 | 151.31 | 154.97 | 2,521,498 | +0.84(+0.54%) |
Oct 02, 2019 | 157.43 | 157.77 | 153.89 | 154.13 | 2,251,144 | -4.81(-3.02%) |