Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 191.06 | 191.37 | 189.51 | 191.01 | 293 | -0.98(-0.51%) |
Dec 30, 2019 | 191.06 | 193.54 | 190.29 | 191.99 | 385 | +0.31(+0.16%) |
Dec 27, 2019 | 189.21 | 191.68 | 189.21 | 191.68 | 209 | +1.19(+0.62%) |
Dec 26, 2019 | 190.72 | 191.68 | 190.44 | 190.49 | 116 | -1.03(-0.54%) |
Dec 24, 2019 | 191.06 | 191.90 | 190.75 | 191.52 | 213 | +0.58(+0.30%) |
Dec 23, 2019 | 190.01 | 192.10 | 189.79 | 190.94 | 839 | +0.15(+0.08%) |
Dec 20, 2019 | 192.80 | 192.80 | 190.28 | 190.79 | 187 | -2.93(-1.51%) |
Dec 19, 2019 | 195.58 | 195.58 | 193.72 | 193.72 | 176 | -2.33(-1.19%) |
Dec 18, 2019 | 197.74 | 197.74 | 196.05 | 196.05 | 87 | -0.45(-0.23%) |
Dec 17, 2019 | 198.36 | 198.36 | 195.89 | 196.50 | 453 | -2.01(-1.01%) |
Dec 16, 2019 | 198.05 | 198.51 | 195.89 | 198.51 | 390 | -3.55(-1.76%) |
Dec 13, 2019 | 199.59 | 203.58 | 197.12 | 202.06 | 229 | +3.40(+1.71%) |
Dec 12, 2019 | 202.37 | 205.16 | 197.74 | 198.67 | 754 | -7.11(-3.45%) |
Dec 11, 2019 | 206.08 | 207.32 | 205.48 | 205.77 | 120 | -1.30(-0.63%) |
Dec 10, 2019 | 206.39 | 207.89 | 205.77 | 207.08 | 27 | +1.23(+0.60%) |
Dec 09, 2019 | 205.16 | 205.96 | 204.51 | 205.85 | 134 | +2.31(+1.14%) |
Dec 06, 2019 | 204.54 | 204.54 | 201.96 | 203.54 | 346 | -5.94(-2.84%) |
Dec 05, 2019 | 208.55 | 211.03 | 207.94 | 209.48 | 340 | -1.24(-0.59%) |
Dec 04, 2019 | 212.88 | 213.17 | 207.32 | 210.72 | 199 | -4.94(-2.29%) |
Dec 03, 2019 | 217.51 | 220.01 | 215.50 | 215.66 | 761 | +3.66(+1.73%) |
Dec 02, 2019 | 206.70 | 212.00 | 206.70 | 212.00 | 379 | +4.58(+2.21%) |
Nov 29, 2019 | 202.91 | 207.42 | 202.06 | 207.42 | 715 | +6.28(+3.12%) |
Nov 27, 2019 | 203.30 | 204.54 | 201.14 | 201.14 | 252 | -4.02(-1.96%) |
Nov 26, 2019 | 208.55 | 208.86 | 204.54 | 205.16 | 818 | -2.78(-1.34%) |
Nov 25, 2019 | 213.48 | 213.48 | 207.32 | 207.94 | 695 | -7.41(-3.44%) |
Nov 22, 2019 | 217.87 | 217.88 | 215.35 | 215.35 | 29 | -2.16(-0.99%) |
Nov 21, 2019 | 214.42 | 217.51 | 214.08 | 217.51 | 366 | +4.40(+2.06%) |
Nov 20, 2019 | 211.03 | 215.97 | 209.94 | 213.11 | 244 | +2.71(+1.29%) |
Nov 19, 2019 | 209.48 | 211.33 | 209.48 | 210.41 | 559 | -1.87(-0.88%) |
Nov 18, 2019 | 213.19 | 213.50 | 211.64 | 212.27 | 242 | +1.25(+0.59%) |
Nov 15, 2019 | 210.41 | 213.03 | 210.41 | 211.03 | 288 | -3.40(-1.59%) |
Nov 14, 2019 | 215.97 | 217.21 | 213.81 | 214.42 | 1,080 | -0.93(-0.43%) |
Nov 13, 2019 | 217.51 | 217.82 | 214.73 | 215.35 | 2,172 | +1.24(+0.58%) |
Nov 12, 2019 | 213.50 | 215.35 | 210.72 | 214.12 | 285 | +0.56(+0.26%) |
Nov 11, 2019 | 215.04 | 215.04 | 211.95 | 213.55 | 62 | +1.23(+0.58%) |
Nov 08, 2019 | 215.35 | 215.35 | 212.33 | 212.33 | 155 | -1.33(-0.62%) |
Nov 07, 2019 | 210.72 | 214.73 | 209.71 | 213.65 | 631 | -1.08(-0.50%) |
Nov 06, 2019 | 212.88 | 215.66 | 212.88 | 214.73 | 234 | +3.09(+1.46%) |
Nov 05, 2019 | 211.03 | 211.79 | 208.56 | 211.64 | 338 | -1.24(-0.58%) |
Nov 04, 2019 | 215.35 | 215.35 | 211.95 | 212.88 | 583 | -4.02(-1.85%) |
Nov 01, 2019 | 221.22 | 221.63 | 216.90 | 216.90 | 569 | -9.78(-4.32%) |
Oct 31, 2019 | 229.25 | 229.56 | 226.16 | 226.68 | 237 | +4.60(+2.07%) |
Oct 30, 2019 | 222.54 | 225.39 | 221.84 | 222.08 | 574 | +1.79(+0.81%) |
Oct 29, 2019 | 224.31 | 224.31 | 218.44 | 220.29 | 251 | -1.24(-0.56%) |
Oct 28, 2019 | 222.77 | 222.77 | 218.44 | 221.53 | 495 | -4.33(-1.92%) |
Oct 25, 2019 | 227.40 | 227.40 | 224.00 | 225.86 | 602 | -3.09(-1.35%) |
Oct 24, 2019 | 227.40 | 231.42 | 227.40 | 228.94 | 209 | -0.31(-0.13%) |
Oct 23, 2019 | 229.87 | 231.11 | 228.94 | 229.25 | 349 | -0.50(-0.22%) |
Oct 22, 2019 | 230.18 | 230.18 | 226.47 | 229.75 | 104 | +0.16(+0.07%) |
Oct 21, 2019 | 228.64 | 229.60 | 227.02 | 229.60 | 416 | -3.98(-1.71%) |
Oct 18, 2019 | 235.25 | 236.94 | 232.96 | 233.58 | 245 | +0.79(+0.34%) |
Oct 17, 2019 | 236.05 | 236.05 | 232.34 | 232.79 | 664 | -6.02(-2.52%) |
Oct 16, 2019 | 237.91 | 240.07 | 237.29 | 238.81 | 19 | +0.89(+0.37%) |
Oct 15, 2019 | 242.23 | 243.06 | 236.36 | 237.92 | 208 | -6.16(-2.52%) |
Oct 14, 2019 | 242.23 | 245.32 | 242.23 | 244.09 | 364 | +2.78(+1.15%) |
Oct 11, 2019 | 240.69 | 241.30 | 235.12 | 241.30 | 576 | -12.67(-4.99%) |
Oct 10, 2019 | 258.92 | 258.92 | 253.97 | 253.97 | 63 | -4.33(-1.67%) |
Oct 09, 2019 | 260.15 | 260.15 | 256.44 | 258.30 | 57 | -5.87(-2.22%) |
Oct 08, 2019 | 257.68 | 264.17 | 256.75 | 264.17 | 162 | +13.29(+5.30%) |
Oct 07, 2019 | 249.96 | 250.88 | 247.47 | 250.88 | 51 | +3.86(+1.56%) |
Oct 04, 2019 | 254.59 | 255.83 | 246.87 | 247.02 | 194 | -8.17(-3.20%) |
Oct 03, 2019 | 261.05 | 268.49 | 255.19 | 255.19 | 427 | -3.63(-1.40%) |
Oct 02, 2019 | 255.21 | 263.69 | 255.21 | 258.81 | 296 | +10.09(+4.06%) |