Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 182.05 | 182.64 | 180.92 | 181.68 | 126,226 | -0.77(-0.42%) |
Dec 30, 2019 | 183.60 | 183.60 | 181.96 | 182.45 | 122,172 | -1.12(-0.61%) |
Dec 27, 2019 | 183.45 | 184.09 | 182.71 | 183.56 | 84,346 | +0.26(+0.14%) |
Dec 26, 2019 | 182.22 | 183.96 | 182.09 | 183.30 | 86,502 | +1.22(+0.67%) |
Dec 24, 2019 | 183.70 | 183.82 | 181.78 | 182.08 | 53,024 | -1.66(-0.90%) |
Dec 23, 2019 | 182.72 | 184.48 | 181.33 | 183.74 | 175,897 | +1.04(+0.57%) |
Dec 20, 2019 | 182.00 | 183.67 | 181.44 | 182.70 | 516,050 | -0.26(-0.14%) |
Dec 19, 2019 | 180.58 | 183.19 | 180.04 | 182.96 | 229,807 | +2.26(+1.25%) |
Dec 18, 2019 | 179.92 | 180.86 | 179.51 | 180.70 | 370,926 | +1.21(+0.67%) |
Dec 17, 2019 | 177.29 | 179.69 | 176.27 | 179.49 | 323,933 | +2.86(+1.62%) |
Dec 16, 2019 | 178.00 | 178.94 | 176.52 | 176.62 | 245,416 | -0.60(-0.34%) |
Dec 13, 2019 | 177.66 | 179.31 | 176.08 | 177.22 | 339,380 | -0.41(-0.23%) |
Dec 12, 2019 | 174.59 | 179.54 | 174.59 | 177.63 | 199,094 | +3.16(+1.81%) |
Dec 11, 2019 | 174.17 | 175.12 | 173.26 | 174.47 | 538,900 | +0.66(+0.38%) |
Dec 10, 2019 | 176.47 | 177.45 | 173.28 | 173.80 | 570,935 | -3.15(-1.78%) |
Dec 09, 2019 | 177.05 | 178.07 | 176.37 | 176.95 | 158,515 | -0.13(-0.07%) |
Dec 06, 2019 | 176.63 | 178.43 | 176.28 | 177.08 | 229,225 | +1.11(+0.63%) |
Dec 05, 2019 | 176.68 | 176.73 | 173.59 | 175.97 | 324,383 | -0.59(-0.33%) |
Dec 04, 2019 | 175.84 | 177.84 | 175.13 | 176.56 | 188,537 | +0.52(+0.30%) |
Dec 03, 2019 | 178.72 | 178.92 | 175.75 | 176.04 | 229,564 | -4.32(-2.40%) |
Dec 02, 2019 | 180.32 | 181.54 | 178.05 | 180.36 | 248,205 | +0.33(+0.18%) |
Nov 29, 2019 | 178.63 | 180.38 | 177.30 | 180.03 | 151,213 | +0.56(+0.31%) |
Nov 27, 2019 | 177.38 | 179.98 | 175.96 | 179.46 | 304,539 | +2.46(+1.39%) |
Nov 26, 2019 | 178.14 | 178.46 | 176.14 | 177.00 | 508,772 | -1.72(-0.97%) |
Nov 25, 2019 | 177.72 | 179.40 | 177.13 | 178.73 | 174,834 | +1.63(+0.92%) |
Nov 22, 2019 | 178.00 | 178.41 | 175.69 | 177.10 | 187,345 | -0.22(-0.13%) |
Nov 21, 2019 | 177.46 | 177.65 | 174.99 | 177.32 | 188,610 | +0.80(+0.45%) |
Nov 20, 2019 | 177.05 | 177.46 | 175.38 | 176.52 | 181,973 | -0.95(-0.53%) |
Nov 19, 2019 | 179.75 | 179.75 | 175.26 | 177.47 | 235,485 | -2.24(-1.25%) |
Nov 18, 2019 | 179.57 | 180.85 | 178.47 | 179.71 | 204,026 | +0.18(+0.10%) |
Nov 15, 2019 | 174.25 | 179.74 | 174.25 | 179.53 | 271,105 | +5.69(+3.27%) |
Nov 14, 2019 | 174.54 | 174.73 | 173.01 | 173.85 | 195,310 | -0.62(-0.36%) |
Nov 13, 2019 | 173.09 | 175.69 | 172.61 | 174.47 | 281,369 | +0.77(+0.44%) |
Nov 12, 2019 | 176.04 | 176.04 | 173.50 | 173.70 | 410,337 | -1.75(-1.00%) |
Nov 11, 2019 | 174.96 | 176.90 | 174.48 | 175.45 | 476,628 | -0.79(-0.45%) |
Nov 08, 2019 | 185.46 | 185.46 | 174.25 | 176.24 | 411,878 | -9.02(-4.87%) |
Nov 07, 2019 | 182.34 | 185.42 | 181.85 | 185.26 | 369,137 | +4.10(+2.26%) |
Nov 06, 2019 | 180.38 | 181.25 | 179.21 | 181.16 | 201,190 | -0.02(-0.01%) |
Nov 05, 2019 | 182.79 | 183.81 | 179.19 | 181.18 | 333,803 | -2.05(-1.12%) |
Nov 04, 2019 | 186.42 | 186.79 | 182.32 | 183.22 | 238,841 | -1.38(-0.75%) |
Nov 01, 2019 | 183.27 | 184.60 | 181.73 | 184.60 | 234,621 | +2.15(+1.18%) |
Oct 31, 2019 | 180.15 | 182.56 | 178.48 | 182.46 | 351,042 | +1.75(+0.97%) |
Oct 30, 2019 | 182.04 | 182.23 | 178.46 | 180.71 | 269,472 | -1.47(-0.81%) |
Oct 29, 2019 | 182.30 | 183.10 | 180.95 | 182.18 | 213,551 | -0.10(-0.06%) |
Oct 28, 2019 | 181.36 | 183.05 | 180.91 | 182.28 | 193,405 | +1.02(+0.56%) |
Oct 25, 2019 | 183.40 | 183.77 | 180.31 | 181.26 | 197,551 | -1.99(-1.08%) |
Oct 24, 2019 | 181.57 | 183.73 | 180.49 | 183.25 | 658,216 | +2.49(+1.38%) |
Oct 23, 2019 | 176.83 | 181.07 | 176.63 | 180.76 | 286,933 | +3.74(+2.11%) |
Oct 22, 2019 | 177.43 | 178.81 | 175.93 | 177.02 | 212,167 | +0.05(+0.03%) |
Oct 21, 2019 | 178.02 | 178.13 | 175.26 | 176.96 | 201,756 | +0.11(+0.06%) |
Oct 18, 2019 | 176.33 | 179.69 | 176.33 | 176.85 | 206,799 | +0.49(+0.28%) |
Oct 17, 2019 | 177.29 | 178.52 | 176.27 | 176.37 | 191,204 | -0.02(-0.01%) |
Oct 16, 2019 | 176.90 | 177.87 | 174.05 | 176.39 | 253,085 | -0.58(-0.33%) |
Oct 15, 2019 | 176.49 | 177.44 | 175.55 | 176.97 | 526,500 | +1.19(+0.68%) |
Oct 14, 2019 | 174.99 | 176.62 | 174.65 | 175.78 | 180,826 | -0.19(-0.11%) |
Oct 11, 2019 | 172.45 | 177.72 | 172.13 | 175.97 | 171,205 | +4.76(+2.78%) |
Oct 10, 2019 | 171.65 | 172.93 | 171.10 | 171.21 | 451,950 | -0.73(-0.43%) |
Oct 09, 2019 | 173.97 | 174.26 | 171.91 | 171.94 | 283,908 | -0.96(-0.56%) |
Oct 08, 2019 | 173.45 | 175.55 | 172.65 | 172.90 | 390,786 | -1.59(-0.91%) |
Oct 07, 2019 | 174.22 | 177.09 | 173.82 | 174.49 | 294,182 | -0.52(-0.30%) |
Oct 04, 2019 | 171.93 | 175.59 | 171.93 | 175.02 | 337,072 | +3.45(+2.01%) |
Oct 03, 2019 | 170.34 | 173.09 | 168.97 | 171.57 | 209,266 | +1.28(+0.75%) |
Oct 02, 2019 | 172.07 | 172.07 | 168.75 | 170.29 | 563,597 | -1.74(-1.01%) |