Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.83 | 208.88 | 206.01 | 206.83 | 113,400 | -1.77(-0.85%) |
Dec 30, 2019 | 209.20 | 209.54 | 208.18 | 208.60 | 71,269 | -0.76(-0.36%) |
Dec 27, 2019 | 210.17 | 210.43 | 209.16 | 209.36 | 61,500 | +0.18(+0.09%) |
Dec 26, 2019 | 209.56 | 210.47 | 209.00 | 209.18 | 40,431 | -1.00(-0.48%) |
Dec 24, 2019 | 210.49 | 210.66 | 208.95 | 210.18 | 30,900 | +0.32(+0.15%) |
Dec 23, 2019 | 207.49 | 210.31 | 207.12 | 209.86 | 85,160 | +4.05(+1.97%) |
Dec 20, 2019 | 207.54 | 208.25 | 205.76 | 205.81 | 161,300 | +0.16(+0.08%) |
Dec 19, 2019 | 207.35 | 207.93 | 204.39 | 205.65 | 141,074 | -0.28(-0.14%) |
Dec 18, 2019 | 206.33 | 206.58 | 204.01 | 205.93 | 148,992 | -6.45(-3.04%) |
Dec 17, 2019 | 212.94 | 212.94 | 211.34 | 212.38 | 134,943 | +0.96(+0.45%) |
Dec 16, 2019 | 211.49 | 212.97 | 210.74 | 211.42 | 129,152 | +2.21(+1.06%) |
Dec 13, 2019 | 210.50 | 212.14 | 207.36 | 209.21 | 203,500 | -6.33(-2.94%) |
Dec 12, 2019 | 213.88 | 215.70 | 213.20 | 215.54 | 173,077 | +0.54(+0.25%) |
Dec 11, 2019 | 216.82 | 216.82 | 214.29 | 215.00 | 217,627 | -0.40(-0.19%) |
Dec 10, 2019 | 213.23 | 217.29 | 212.78 | 215.40 | 162,718 | -0.42(-0.19%) |
Dec 09, 2019 | 216.15 | 217.10 | 215.06 | 215.82 | 149,685 | +2.32(+1.09%) |
Dec 06, 2019 | 213.24 | 213.74 | 211.62 | 213.50 | 132,000 | +3.93(+1.88%) |
Dec 05, 2019 | 209.24 | 210.00 | 207.16 | 209.57 | 147,776 | +3.86(+1.88%) |
Dec 04, 2019 | 204.30 | 206.00 | 202.88 | 205.71 | 221,517 | +4.08(+2.02%) |
Dec 03, 2019 | 198.32 | 202.54 | 197.44 | 201.63 | 185,883 | +6.24(+3.19%) |
Dec 02, 2019 | 198.54 | 198.54 | 194.44 | 195.39 | 110,900 | -0.42(-0.21%) |
Nov 29, 2019 | 196.50 | 198.02 | 195.81 | 195.81 | 72,700 | +3.70(+1.93%) |
Nov 27, 2019 | 190.55 | 193.32 | 190.26 | 192.11 | 74,800 | +1.31(+0.69%) |
Nov 26, 2019 | 187.87 | 191.21 | 187.02 | 190.80 | 162,821 | +0.31(+0.16%) |
Nov 25, 2019 | 190.44 | 191.43 | 190.12 | 190.49 | 121,682 | +3.23(+1.72%) |
Nov 22, 2019 | 188.90 | 189.02 | 186.56 | 187.26 | 75,900 | +0.00(+0.00%) |
Nov 21, 2019 | 186.59 | 187.67 | 185.57 | 187.26 | 81,062 | +2.19(+1.18%) |
Nov 20, 2019 | 184.91 | 187.23 | 183.39 | 185.07 | 127,992 | +0.72(+0.39%) |
Nov 19, 2019 | 183.60 | 185.20 | 183.02 | 184.35 | 111,199 | -4.13(-2.19%) |
Nov 18, 2019 | 186.51 | 188.48 | 186.12 | 188.48 | 144,131 | +4.73(+2.57%) |
Nov 15, 2019 | 184.13 | 184.95 | 182.07 | 183.75 | 285,000 | -0.05(-0.03%) |
Nov 14, 2019 | 187.76 | 187.76 | 182.33 | 183.80 | 209,411 | -7.55(-3.95%) |
Nov 13, 2019 | 190.39 | 192.89 | 190.13 | 191.35 | 141,539 | +0.84(+0.44%) |
Nov 12, 2019 | 189.65 | 191.69 | 189.47 | 190.51 | 79,009 | +0.88(+0.46%) |
Nov 11, 2019 | 190.92 | 191.14 | 188.94 | 189.63 | 69,453 | +0.86(+0.46%) |
Nov 08, 2019 | 187.92 | 188.99 | 186.57 | 188.77 | 149,500 | +4.97(+2.70%) |
Nov 07, 2019 | 185.45 | 187.26 | 183.76 | 183.80 | 202,715 | -3.98(-2.12%) |
Nov 06, 2019 | 188.16 | 189.76 | 187.40 | 187.78 | 108,217 | +5.03(+2.75%) |
Nov 05, 2019 | 181.85 | 183.69 | 181.02 | 182.75 | 154,634 | -0.18(-0.10%) |
Nov 04, 2019 | 185.78 | 185.98 | 182.48 | 182.93 | 128,277 | -4.94(-2.63%) |
Nov 01, 2019 | 186.81 | 188.66 | 186.40 | 187.87 | 112,300 | +3.90(+2.12%) |
Oct 31, 2019 | 181.92 | 184.51 | 181.64 | 183.97 | 110,235 | -1.21(-0.65%) |
Oct 30, 2019 | 180.93 | 185.63 | 180.18 | 185.18 | 308,438 | +9.42(+5.36%) |
Oct 29, 2019 | 175.33 | 177.53 | 174.12 | 175.76 | 176,574 | +0.21(+0.12%) |
Oct 28, 2019 | 172.59 | 176.63 | 171.99 | 175.55 | 265,219 | +9.06(+5.44%) |
Oct 25, 2019 | 159.98 | 167.62 | 159.98 | 166.49 | 269,400 | +2.22(+1.35%) |
Oct 24, 2019 | 160.85 | 165.06 | 160.33 | 164.27 | 170,212 | +8.71(+5.60%) |
Oct 23, 2019 | 155.51 | 156.34 | 154.95 | 155.56 | 56,295 | +0.52(+0.34%) |
Oct 22, 2019 | 157.23 | 158.69 | 154.85 | 155.04 | 60,720 | -2.48(-1.57%) |
Oct 21, 2019 | 156.34 | 158.12 | 155.56 | 157.52 | 97,995 | +0.50(+0.32%) |
Oct 18, 2019 | 160.57 | 160.94 | 155.67 | 157.02 | 240,600 | -5.99(-3.67%) |
Oct 17, 2019 | 165.48 | 165.85 | 162.08 | 163.01 | 197,687 | +1.33(+0.82%) |
Oct 16, 2019 | 163.05 | 163.11 | 161.63 | 161.68 | 76,141 | -0.51(-0.31%) |
Oct 15, 2019 | 160.00 | 162.63 | 159.72 | 162.19 | 133,127 | +6.08(+3.89%) |
Oct 14, 2019 | 153.55 | 157.17 | 153.51 | 156.11 | 61,916 | +0.65(+0.42%) |
Oct 11, 2019 | 158.27 | 158.34 | 155.05 | 155.46 | 123,400 | -2.03(-1.29%) |
Oct 10, 2019 | 155.47 | 158.18 | 155.45 | 157.49 | 76,599 | +2.26(+1.46%) |
Oct 09, 2019 | 155.83 | 156.00 | 154.43 | 155.23 | 100,136 | +3.78(+2.50%) |
Oct 08, 2019 | 152.36 | 152.61 | 151.01 | 151.45 | 82,632 | +1.32(+0.88%) |
Oct 07, 2019 | 151.34 | 152.25 | 149.66 | 150.13 | 120,967 | -1.57(-1.03%) |
Oct 04, 2019 | 151.92 | 152.23 | 150.35 | 151.70 | 163,300 | +1.11(+0.74%) |
Oct 03, 2019 | 148.70 | 150.76 | 148.42 | 150.59 | 123,761 | +4.47(+3.06%) |
Oct 02, 2019 | 144.55 | 146.54 | 144.05 | 146.12 | 161,709 | -0.81(-0.55%) |