Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 209.19 | 210.81 | 207.94 | 209.29 | 6,867,087 | -0.80(-0.38%) |
Dec 30, 2019 | 212.92 | 212.92 | 208.95 | 210.09 | 8,850,059 | -2.53(-1.19%) |
Dec 27, 2019 | 215.10 | 215.22 | 212.32 | 212.61 | 11,835,592 | -0.90(-0.42%) |
Dec 26, 2019 | 211.90 | 214.11 | 211.49 | 213.51 | 7,000,087 | +2.09(+0.99%) |
Dec 24, 2019 | 212.16 | 212.57 | 210.52 | 211.42 | 5,597,142 | -0.56(-0.27%) |
Dec 23, 2019 | 210.42 | 212.20 | 210.09 | 211.98 | 12,703,390 | +2.54(+1.22%) |
Dec 20, 2019 | 208.55 | 211.14 | 207.63 | 209.44 | 27,031,354 | +2.09(+1.01%) |
Dec 19, 2019 | 206.83 | 208.57 | 206.46 | 207.34 | 12,330,877 | +0.13(+0.06%) |
Dec 18, 2019 | 205.76 | 207.26 | 205.28 | 207.21 | 13,663,023 | +1.79(+0.87%) |
Dec 17, 2019 | 205.92 | 206.10 | 204.08 | 205.42 | 11,439,247 | +1.19(+0.58%) |
Dec 16, 2019 | 203.59 | 206.38 | 203.46 | 204.22 | 16,959,170 | +2.03(+1.01%) |
Dec 13, 2019 | 203.03 | 204.35 | 201.07 | 202.19 | 19,542,924 | +0.41(+0.20%) |
Dec 12, 2019 | 201.01 | 203.27 | 199.32 | 201.79 | 22,741,354 | -0.14(-0.07%) |
Dec 11, 2019 | 198.43 | 202.08 | 198.06 | 201.93 | 11,918,070 | +4.13(+2.09%) |
Dec 10, 2019 | 198.05 | 199.79 | 196.59 | 197.79 | 11,780,274 | +1.69(+0.86%) |
Dec 09, 2019 | 197.66 | 200.73 | 195.92 | 196.10 | 14,449,642 | -3.11(-1.56%) |
Dec 06, 2019 | 198.44 | 199.32 | 196.86 | 199.21 | 14,285,082 | +1.86(+0.95%) |
Dec 05, 2019 | 194.32 | 198.28 | 193.82 | 197.35 | 22,589,628 | +6.18(+3.23%) |
Dec 04, 2019 | 192.94 | 194.05 | 190.67 | 191.17 | 15,048,962 | -1.15(-0.60%) |
Dec 03, 2019 | 188.44 | 192.41 | 187.33 | 192.31 | 18,672,332 | -1.39(-0.72%) |
Dec 02, 2019 | 195.95 | 196.03 | 190.94 | 193.71 | 19,619,010 | -3.64(-1.84%) |
Nov 29, 2019 | 197.16 | 197.77 | 195.72 | 197.35 | 18,843,040 | -0.81(-0.41%) |
Nov 27, 2019 | 194.62 | 198.31 | 194.39 | 198.16 | 33,574,648 | +6.04(+3.14%) |
Nov 26, 2019 | 187.87 | 192.41 | 186.53 | 192.12 | 52,530,304 | +4.19(+2.23%) |
Nov 25, 2019 | 185.82 | 188.19 | 185.39 | 187.92 | 19,417,312 | +3.62(+1.97%) |
Nov 22, 2019 | 183.34 | 184.30 | 181.50 | 184.30 | 10,682,699 | +1.89(+1.04%) |
Nov 21, 2019 | 179.36 | 182.44 | 179.19 | 182.41 | 10,380,746 | +2.48(+1.38%) |
Nov 20, 2019 | 181.23 | 181.26 | 178.66 | 179.93 | 16,909,260 | -2.86(-1.57%) |
Nov 19, 2019 | 183.84 | 184.23 | 181.43 | 182.79 | 13,587,392 | +0.63(+0.35%) |
Nov 18, 2019 | 184.50 | 184.50 | 181.72 | 182.16 | 11,982,458 | -0.87(-0.47%) |
Nov 15, 2019 | 181.56 | 183.14 | 181.27 | 183.03 | 11,464,570 | +2.66(+1.47%) |
Nov 14, 2019 | 180.44 | 182.05 | 178.91 | 180.38 | 12,884,496 | +0.31(+0.17%) |
Nov 13, 2019 | 183.01 | 183.21 | 178.60 | 180.06 | 15,622,481 | -4.43(-2.40%) |
Nov 12, 2019 | 183.44 | 185.16 | 182.68 | 184.49 | 11,932,383 | +0.26(+0.14%) |
Nov 11, 2019 | 182.37 | 184.72 | 178.96 | 184.23 | 20,838,494 | -0.44(-0.24%) |
Nov 08, 2019 | 185.41 | 185.78 | 182.69 | 184.68 | 20,002,520 | +0.49(+0.27%) |
Nov 07, 2019 | 184.59 | 185.57 | 182.24 | 184.18 | 20,388,606 | +2.47(+1.36%) |
Nov 06, 2019 | 181.18 | 182.55 | 179.78 | 181.72 | 15,021,540 | +2.13(+1.19%) |
Nov 05, 2019 | 179.01 | 180.77 | 177.92 | 179.59 | 23,996,726 | +2.28(+1.29%) |
Nov 04, 2019 | 178.26 | 179.98 | 175.66 | 177.31 | 45,049,068 | +3.19(+1.83%) |
Nov 01, 2019 | 176.64 | 179.70 | 173.72 | 174.12 | 29,312,918 | -0.21(-0.12%) |
Oct 31, 2019 | 176.78 | 176.86 | 173.17 | 174.33 | 15,292,546 | -0.85(-0.48%) |
Oct 30, 2019 | 173.09 | 175.52 | 171.63 | 175.18 | 10,341,346 | +0.63(+0.36%) |
Oct 29, 2019 | 174.71 | 175.38 | 173.11 | 174.54 | 8,133,943 | -1.77(-1.00%) |
Oct 28, 2019 | 174.16 | 177.26 | 174.07 | 176.31 | 11,888,301 | +4.31(+2.51%) |
Oct 25, 2019 | 169.28 | 173.48 | 168.61 | 172.00 | 10,024,671 | +1.74(+1.02%) |
Oct 24, 2019 | 169.01 | 170.46 | 167.95 | 170.26 | 7,540,842 | +2.59(+1.55%) |
Oct 23, 2019 | 168.19 | 168.77 | 165.89 | 167.67 | 9,020,479 | +0.03(+0.02%) |
Oct 22, 2019 | 172.22 | 173.03 | 167.01 | 167.64 | 11,061,342 | -3.58(-2.09%) |
Oct 21, 2019 | 170.35 | 171.60 | 168.60 | 171.22 | 9,169,773 | +4.33(+2.60%) |
Oct 18, 2019 | 173.66 | 173.89 | 166.76 | 166.89 | 14,781,669 | -7.62(-4.36%) |
Oct 17, 2019 | 175.64 | 176.22 | 172.91 | 174.50 | 8,137,919 | -0.27(-0.15%) |
Oct 16, 2019 | 173.47 | 175.00 | 171.81 | 174.77 | 11,045,336 | +1.81(+1.04%) |
Oct 15, 2019 | 170.62 | 174.41 | 170.40 | 172.97 | 13,990,753 | +4.08(+2.41%) |
Oct 14, 2019 | 170.55 | 171.04 | 168.53 | 168.89 | 7,958,886 | -1.76(-1.03%) |
Oct 11, 2019 | 168.50 | 172.56 | 167.32 | 170.65 | 19,629,776 | +6.78(+4.14%) |
Oct 10, 2019 | 163.76 | 166.33 | 161.91 | 163.87 | 11,686,164 | +0.87(+0.53%) |
Oct 09, 2019 | 163.31 | 164.37 | 161.25 | 163.00 | 11,326,236 | +3.22(+2.01%) |
Oct 08, 2019 | 162.12 | 163.03 | 159.53 | 159.78 | 16,130,615 | -6.30(-3.80%) |
Oct 07, 2019 | 166.59 | 170.01 | 164.99 | 166.09 | 12,189,257 | -1.99(-1.19%) |
Oct 04, 2019 | 167.35 | 168.44 | 165.34 | 168.08 | 8,975,048 | +0.85(+0.51%) |
Oct 03, 2019 | 164.44 | 167.92 | 162.81 | 167.23 | 10,522,466 | +3.66(+2.24%) |
Oct 02, 2019 | 160.66 | 164.67 | 159.75 | 163.57 | 11,749,208 | +0.61(+0.38%) |