Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 196.91 | 198.26 | 196.80 | 197.71 | 565,676 | +0.13(+0.07%) |
Dec 30, 2019 | 199.04 | 199.43 | 197.16 | 197.58 | 711,004 | -1.48(-0.74%) |
Dec 27, 2019 | 198.75 | 199.36 | 197.98 | 199.06 | 516,996 | +0.68(+0.34%) |
Dec 26, 2019 | 197.20 | 198.69 | 196.84 | 198.38 | 1,141,371 | +1.71(+0.87%) |
Dec 24, 2019 | 197.08 | 197.44 | 196.48 | 196.67 | 342,435 | -0.50(-0.25%) |
Dec 23, 2019 | 198.60 | 198.60 | 196.58 | 197.17 | 1,295,593 | -0.85(-0.43%) |
Dec 20, 2019 | 195.84 | 199.09 | 195.84 | 198.02 | 3,318,637 | +2.46(+1.26%) |
Dec 19, 2019 | 195.96 | 197.12 | 194.89 | 195.56 | 1,267,747 | +0.34(+0.17%) |
Dec 18, 2019 | 194.49 | 196.08 | 194.26 | 195.22 | 1,277,660 | +1.45(+0.75%) |
Dec 17, 2019 | 194.09 | 194.15 | 189.99 | 193.78 | 1,985,857 | -1.53(-0.78%) |
Dec 16, 2019 | 196.02 | 196.94 | 194.13 | 195.31 | 1,329,801 | +0.78(+0.40%) |
Dec 13, 2019 | 192.41 | 195.05 | 191.15 | 194.53 | 1,063,138 | +2.48(+1.29%) |
Dec 12, 2019 | 190.06 | 192.33 | 189.80 | 192.05 | 1,163,933 | +1.97(+1.04%) |
Dec 11, 2019 | 190.02 | 192.07 | 189.53 | 190.07 | 1,190,180 | +0.61(+0.32%) |
Dec 10, 2019 | 189.62 | 189.80 | 187.81 | 189.46 | 1,833,794 | -0.75(-0.39%) |
Dec 09, 2019 | 190.23 | 191.17 | 188.44 | 190.21 | 1,191,645 | +0.75(+0.39%) |
Dec 06, 2019 | 190.07 | 190.38 | 188.47 | 189.46 | 819,108 | +1.55(+0.83%) |
Dec 05, 2019 | 189.47 | 190.02 | 186.81 | 187.91 | 2,269,877 | -1.50(-0.79%) |
Dec 04, 2019 | 186.52 | 189.79 | 185.55 | 189.41 | 1,763,477 | +3.87(+2.08%) |
Dec 03, 2019 | 185.99 | 186.34 | 183.96 | 185.55 | 1,561,972 | -1.69(-0.90%) |
Dec 02, 2019 | 186.72 | 187.45 | 185.56 | 187.23 | 1,230,977 | +0.11(+0.06%) |
Nov 29, 2019 | 186.49 | 187.97 | 185.82 | 187.12 | 659,486 | -0.47(-0.25%) |
Nov 27, 2019 | 187.02 | 188.03 | 186.18 | 187.59 | 1,567,076 | +0.98(+0.53%) |
Nov 26, 2019 | 186.62 | 187.59 | 185.16 | 186.60 | 1,844,761 | +0.68(+0.37%) |
Nov 25, 2019 | 185.16 | 186.21 | 183.72 | 185.92 | 1,167,809 | +1.45(+0.79%) |
Nov 22, 2019 | 184.06 | 185.00 | 183.39 | 184.47 | 904,693 | +0.42(+0.23%) |
Nov 21, 2019 | 185.70 | 187.00 | 183.12 | 184.05 | 1,686,967 | -2.42(-1.30%) |
Nov 20, 2019 | 186.54 | 187.65 | 183.55 | 186.47 | 1,806,705 | -0.79(-0.42%) |
Nov 19, 2019 | 184.63 | 187.30 | 184.15 | 187.26 | 1,330,585 | +3.07(+1.66%) |
Nov 18, 2019 | 182.55 | 184.72 | 182.40 | 184.19 | 1,758,217 | +1.81(+0.99%) |
Nov 15, 2019 | 183.07 | 183.63 | 181.61 | 182.38 | 1,430,188 | -0.49(-0.27%) |
Nov 14, 2019 | 180.36 | 183.11 | 179.96 | 182.87 | 1,572,004 | +3.27(+1.82%) |
Nov 13, 2019 | 179.49 | 180.52 | 177.90 | 179.60 | 1,070,246 | +0.12(+0.07%) |
Nov 12, 2019 | 179.34 | 180.53 | 178.75 | 179.47 | 1,086,440 | +0.66(+0.37%) |
Nov 11, 2019 | 178.90 | 179.52 | 177.68 | 178.82 | 848,012 | -0.01(-0.01%) |
Nov 08, 2019 | 179.25 | 180.35 | 177.58 | 178.83 | 976,951 | +0.12(+0.07%) |
Nov 07, 2019 | 179.23 | 180.55 | 177.96 | 178.70 | 1,546,331 | +0.08(+0.04%) |
Nov 06, 2019 | 176.70 | 179.08 | 176.10 | 178.62 | 1,427,426 | +2.92(+1.66%) |
Nov 05, 2019 | 174.41 | 177.00 | 173.49 | 175.70 | 1,767,410 | +2.15(+1.24%) |
Nov 04, 2019 | 178.67 | 178.86 | 171.65 | 173.56 | 2,436,466 | -4.61(-2.59%) |
Nov 01, 2019 | 178.89 | 180.13 | 175.35 | 178.17 | 1,790,746 | +0.30(+0.17%) |
Oct 31, 2019 | 177.93 | 179.45 | 171.93 | 177.87 | 4,619,293 | -6.68(-3.62%) |
Oct 30, 2019 | 184.01 | 185.86 | 183.35 | 184.56 | 3,136,003 | +2.68(+1.48%) |
Oct 29, 2019 | 177.66 | 184.72 | 177.16 | 181.87 | 2,690,438 | +4.54(+2.56%) |
Oct 28, 2019 | 178.73 | 179.51 | 176.98 | 177.34 | 1,769,182 | -2.79(-1.55%) |
Oct 25, 2019 | 178.57 | 181.80 | 178.00 | 180.12 | 1,560,462 | +1.01(+0.57%) |
Oct 24, 2019 | 178.72 | 180.34 | 177.90 | 179.11 | 1,533,984 | +1.59(+0.90%) |
Oct 23, 2019 | 176.80 | 179.63 | 176.60 | 177.52 | 1,688,529 | +0.76(+0.43%) |
Oct 22, 2019 | 179.11 | 181.14 | 176.14 | 176.75 | 1,678,146 | -0.58(-0.33%) |
Oct 21, 2019 | 176.66 | 179.04 | 176.50 | 177.34 | 2,334,662 | +0.17(+0.10%) |
Oct 18, 2019 | 178.23 | 178.51 | 175.55 | 177.16 | 3,735,538 | -2.07(-1.16%) |
Oct 17, 2019 | 185.07 | 186.77 | 179.06 | 179.24 | 2,020,037 | -4.81(-2.62%) |
Oct 16, 2019 | 183.87 | 184.08 | 180.50 | 184.05 | 1,240,881 | +1.58(+0.86%) |
Oct 15, 2019 | 184.39 | 185.69 | 182.38 | 182.47 | 1,305,942 | -1.66(-0.90%) |
Oct 14, 2019 | 185.44 | 186.36 | 182.41 | 184.13 | 903,806 | -0.97(-0.53%) |
Oct 11, 2019 | 182.95 | 186.92 | 182.04 | 185.11 | 1,267,660 | +3.97(+2.19%) |
Oct 10, 2019 | 182.39 | 183.14 | 180.08 | 181.14 | 2,429,867 | -1.35(-0.74%) |
Oct 09, 2019 | 181.98 | 183.98 | 181.16 | 182.48 | 1,406,828 | +1.92(+1.06%) |
Oct 08, 2019 | 184.55 | 185.24 | 180.16 | 180.56 | 1,522,780 | -5.85(-3.14%) |
Oct 07, 2019 | 188.98 | 189.99 | 186.25 | 186.42 | 1,936,408 | -2.79(-1.47%) |
Oct 04, 2019 | 185.44 | 189.51 | 185.44 | 189.21 | 1,020,306 | +4.24(+2.29%) |
Oct 03, 2019 | 183.54 | 185.81 | 183.03 | 184.97 | 1,421,766 | +1.59(+0.87%) |
Oct 02, 2019 | 186.59 | 187.16 | 182.69 | 183.37 | 1,546,982 | -4.98(-2.65%) |