Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 195.98 | 197.25 | 195.38 | 197.13 | 4,198,730 | +0.97(+0.49%) |
Dec 30, 2019 | 198.93 | 199.04 | 195.48 | 196.17 | 4,378,404 | -2.40(-1.21%) |
Dec 27, 2019 | 199.68 | 200.21 | 198.40 | 198.57 | 3,415,082 | -0.77(-0.39%) |
Dec 26, 2019 | 199.26 | 199.63 | 198.22 | 199.34 | 2,934,747 | +0.14(+0.07%) |
Dec 24, 2019 | 198.14 | 199.53 | 197.89 | 199.20 | 2,504,261 | +1.32(+0.67%) |
Dec 23, 2019 | 200.40 | 200.40 | 197.82 | 197.88 | 4,368,708 | -1.79(-0.90%) |
Dec 20, 2019 | 199.13 | 200.01 | 198.41 | 199.67 | 8,616,581 | +0.88(+0.44%) |
Dec 19, 2019 | 197.22 | 199.29 | 197.04 | 198.79 | 5,987,630 | +2.00(+1.02%) |
Dec 18, 2019 | 196.98 | 198.22 | 196.46 | 196.79 | 7,397,096 | +0.25(+0.13%) |
Dec 17, 2019 | 195.00 | 198.10 | 194.87 | 196.54 | 8,390,389 | +1.98(+1.02%) |
Dec 16, 2019 | 193.57 | 195.62 | 193.45 | 194.56 | 6,480,441 | +1.31(+0.68%) |
Dec 13, 2019 | 191.48 | 193.39 | 190.17 | 193.25 | 7,610,822 | +1.84(+0.96%) |
Dec 12, 2019 | 191.82 | 193.29 | 190.23 | 191.41 | 10,983,767 | +0.04(+0.02%) |
Dec 11, 2019 | 190.50 | 192.86 | 190.12 | 191.37 | 9,177,733 | -3.79(-1.94%) |
Dec 10, 2019 | 195.45 | 195.61 | 194.17 | 195.16 | 5,165,639 | -0.30(-0.15%) |
Dec 09, 2019 | 193.44 | 196.68 | 193.34 | 195.46 | 5,662,018 | +2.03(+1.05%) |
Dec 06, 2019 | 193.37 | 194.41 | 193.09 | 193.43 | 4,646,276 | +1.16(+0.60%) |
Dec 05, 2019 | 193.50 | 193.63 | 191.16 | 192.28 | 5,074,172 | -0.99(-0.51%) |
Dec 04, 2019 | 192.73 | 194.04 | 192.45 | 193.27 | 4,714,983 | +1.32(+0.69%) |
Dec 03, 2019 | 194.15 | 194.15 | 190.99 | 191.95 | 7,499,957 | -3.25(-1.66%) |
Dec 02, 2019 | 198.14 | 198.40 | 195.05 | 195.20 | 4,923,543 | -2.59(-1.31%) |
Nov 29, 2019 | 200.29 | 200.32 | 197.59 | 197.79 | 3,292,103 | -2.23(-1.12%) |
Nov 27, 2019 | 198.84 | 200.43 | 197.93 | 200.02 | 7,460,048 | +1.75(+0.88%) |
Nov 26, 2019 | 196.22 | 198.27 | 195.89 | 198.27 | 11,128,587 | +2.38(+1.21%) |
Nov 25, 2019 | 195.54 | 196.01 | 194.53 | 195.90 | 9,883,746 | +0.33(+0.17%) |
Nov 22, 2019 | 195.99 | 196.55 | 195.37 | 195.56 | 6,451,090 | -0.46(-0.23%) |
Nov 21, 2019 | 199.07 | 199.40 | 195.99 | 196.02 | 8,718,350 | -2.12(-1.07%) |
Nov 20, 2019 | 201.41 | 201.82 | 197.84 | 198.14 | 11,400,390 | -4.45(-2.20%) |
Nov 19, 2019 | 206.84 | 209.10 | 202.18 | 202.59 | 16,692,008 | -11.65(-5.44%) |
Nov 18, 2019 | 213.87 | 214.65 | 212.37 | 214.24 | 6,408,875 | +1.40(+0.66%) |
Nov 15, 2019 | 213.20 | 213.52 | 212.01 | 212.84 | 3,931,704 | +0.66(+0.31%) |
Nov 14, 2019 | 210.79 | 212.53 | 209.93 | 212.18 | 2,544,255 | +1.57(+0.75%) |
Nov 13, 2019 | 208.18 | 210.70 | 207.06 | 210.61 | 2,926,269 | +1.51(+0.72%) |
Nov 12, 2019 | 208.23 | 210.46 | 208.10 | 209.10 | 3,334,658 | +1.18(+0.57%) |
Nov 11, 2019 | 206.75 | 208.35 | 206.46 | 207.92 | 2,574,935 | -0.93(-0.45%) |
Nov 08, 2019 | 208.81 | 209.23 | 207.76 | 208.85 | 2,328,296 | -0.09(-0.04%) |
Nov 07, 2019 | 209.89 | 211.50 | 207.88 | 208.94 | 3,157,908 | -0.96(-0.46%) |
Nov 06, 2019 | 208.84 | 209.93 | 208.00 | 209.90 | 2,934,250 | +1.62(+0.78%) |
Nov 05, 2019 | 210.55 | 210.72 | 206.54 | 208.28 | 4,040,827 | -2.44(-1.16%) |
Nov 04, 2019 | 213.72 | 213.83 | 209.78 | 210.72 | 2,831,583 | -2.17(-1.02%) |
Nov 01, 2019 | 211.75 | 212.98 | 210.84 | 212.89 | 2,449,817 | +2.48(+1.18%) |
Oct 31, 2019 | 212.46 | 212.93 | 209.19 | 210.41 | 3,148,476 | -1.49(-0.70%) |
Oct 30, 2019 | 209.45 | 212.22 | 208.88 | 211.90 | 2,181,433 | +1.88(+0.90%) |
Oct 29, 2019 | 212.44 | 213.03 | 209.82 | 210.01 | 2,851,844 | -2.39(-1.12%) |
Oct 28, 2019 | 210.74 | 212.54 | 210.39 | 212.40 | 3,015,723 | +2.17(+1.03%) |
Oct 25, 2019 | 209.43 | 211.16 | 208.59 | 210.23 | 2,464,757 | +0.44(+0.21%) |
Oct 24, 2019 | 210.62 | 212.02 | 209.06 | 209.79 | 2,435,004 | -0.70(-0.33%) |
Oct 23, 2019 | 212.28 | 212.95 | 210.21 | 210.49 | 2,384,097 | -2.27(-1.07%) |
Oct 22, 2019 | 212.85 | 213.75 | 212.15 | 212.76 | 2,255,261 | +0.45(+0.21%) |
Oct 21, 2019 | 213.71 | 214.37 | 211.33 | 212.31 | 2,318,532 | -1.10(-0.52%) |
Oct 18, 2019 | 212.57 | 214.13 | 211.36 | 213.41 | 4,084,776 | +1.04(+0.49%) |
Oct 17, 2019 | 212.01 | 213.63 | 211.24 | 212.37 | 2,560,695 | +0.78(+0.37%) |
Oct 16, 2019 | 211.16 | 211.84 | 209.75 | 211.59 | 2,663,740 | +0.25(+0.12%) |
Oct 15, 2019 | 210.51 | 212.46 | 210.43 | 211.34 | 2,973,535 | +1.29(+0.62%) |
Oct 14, 2019 | 210.09 | 211.23 | 209.94 | 210.05 | 2,829,658 | -0.43(-0.20%) |
Oct 11, 2019 | 210.18 | 212.31 | 209.67 | 210.48 | 3,878,636 | +2.74(+1.32%) |
Oct 10, 2019 | 205.71 | 208.31 | 205.48 | 207.75 | 3,403,033 | +2.40(+1.17%) |
Oct 09, 2019 | 204.96 | 205.91 | 203.26 | 205.35 | 2,982,710 | +2.04(+1.00%) |
Oct 08, 2019 | 202.14 | 205.21 | 201.91 | 203.31 | 3,977,548 | -0.06(-0.03%) |
Oct 07, 2019 | 204.07 | 204.62 | 202.76 | 203.38 | 3,308,556 | -1.07(-0.52%) |
Oct 04, 2019 | 203.76 | 205.59 | 203.63 | 204.44 | 3,554,989 | +1.00(+0.49%) |
Oct 03, 2019 | 201.82 | 203.44 | 199.23 | 203.44 | 3,314,406 | +1.13(+0.56%) |
Oct 02, 2019 | 206.84 | 206.84 | 201.22 | 202.31 | 4,873,021 | -4.96(-2.39%) |