Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 175.67 | 177.57 | 175.47 | 177.37 | 1,271,587 | +1.18(+0.67%) |
Dec 30, 2019 | 177.58 | 177.85 | 175.25 | 176.19 | 810,153 | -1.50(-0.84%) |
Dec 27, 2019 | 178.72 | 178.90 | 177.32 | 177.69 | 949,419 | -0.58(-0.33%) |
Dec 26, 2019 | 177.92 | 178.58 | 176.84 | 178.27 | 544,009 | +0.63(+0.36%) |
Dec 24, 2019 | 176.98 | 177.99 | 176.11 | 177.64 | 446,712 | +0.56(+0.32%) |
Dec 23, 2019 | 178.76 | 178.76 | 176.92 | 177.07 | 1,224,932 | -1.16(-0.65%) |
Dec 20, 2019 | 179.60 | 180.14 | 176.62 | 178.23 | 3,824,231 | +0.06(+0.03%) |
Dec 19, 2019 | 175.81 | 178.50 | 175.68 | 178.17 | 2,871,317 | +2.06(+1.17%) |
Dec 18, 2019 | 175.17 | 177.63 | 175.17 | 176.11 | 3,003,321 | +0.78(+0.44%) |
Dec 17, 2019 | 174.54 | 175.83 | 172.93 | 175.33 | 2,733,832 | +1.14(+0.65%) |
Dec 16, 2019 | 174.59 | 175.49 | 173.86 | 174.20 | 2,257,640 | +0.36(+0.21%) |
Dec 13, 2019 | 170.38 | 174.02 | 170.01 | 173.84 | 1,771,308 | +3.75(+2.20%) |
Dec 12, 2019 | 169.79 | 170.63 | 168.07 | 170.09 | 1,769,088 | +0.27(+0.16%) |
Dec 11, 2019 | 168.77 | 169.95 | 167.12 | 169.82 | 1,422,793 | +0.98(+0.58%) |
Dec 10, 2019 | 169.14 | 170.66 | 168.40 | 168.84 | 2,612,938 | -1.16(-0.69%) |
Dec 09, 2019 | 171.01 | 172.99 | 169.71 | 170.00 | 1,882,649 | -1.44(-0.84%) |
Dec 06, 2019 | 172.29 | 173.47 | 171.15 | 171.44 | 1,014,468 | -0.25(-0.15%) |
Dec 05, 2019 | 171.53 | 172.58 | 170.68 | 171.69 | 1,101,289 | +0.92(+0.54%) |
Dec 04, 2019 | 172.22 | 173.18 | 170.66 | 170.77 | 1,176,675 | -1.41(-0.82%) |
Dec 03, 2019 | 169.11 | 172.42 | 167.29 | 172.18 | 1,435,738 | -0.63(-0.37%) |
Dec 02, 2019 | 175.32 | 175.70 | 171.92 | 172.81 | 1,089,775 | -2.94(-1.67%) |
Nov 29, 2019 | 175.13 | 176.68 | 174.68 | 175.75 | 728,933 | +0.04(+0.02%) |
Nov 27, 2019 | 175.56 | 176.75 | 174.47 | 175.71 | 1,075,676 | +0.52(+0.30%) |
Nov 26, 2019 | 174.41 | 175.96 | 174.14 | 175.19 | 2,386,890 | +0.84(+0.48%) |
Nov 25, 2019 | 175.43 | 176.17 | 173.79 | 174.34 | 1,342,802 | +0.97(+0.56%) |
Nov 22, 2019 | 173.85 | 174.44 | 171.71 | 173.37 | 1,264,247 | +0.25(+0.15%) |
Nov 21, 2019 | 174.72 | 176.00 | 172.76 | 173.12 | 1,339,137 | -2.06(-1.17%) |
Nov 20, 2019 | 176.09 | 176.56 | 173.53 | 175.18 | 1,432,672 | -1.17(-0.67%) |
Nov 19, 2019 | 175.18 | 176.49 | 174.43 | 176.35 | 1,837,213 | +2.03(+1.16%) |
Nov 18, 2019 | 174.37 | 175.05 | 173.59 | 174.32 | 1,771,634 | +0.39(+0.22%) |
Nov 15, 2019 | 173.39 | 174.23 | 172.12 | 173.94 | 2,532,410 | +1.68(+0.97%) |
Nov 14, 2019 | 168.25 | 172.32 | 168.15 | 172.26 | 2,529,218 | +3.80(+2.26%) |
Nov 13, 2019 | 166.30 | 168.55 | 166.02 | 168.45 | 1,921,524 | +1.67(+1.00%) |
Nov 12, 2019 | 167.21 | 168.47 | 165.80 | 166.78 | 1,441,263 | -0.13(-0.08%) |
Nov 11, 2019 | 164.07 | 167.06 | 163.75 | 166.91 | 1,044,925 | +1.68(+1.02%) |
Nov 08, 2019 | 164.03 | 165.30 | 163.09 | 165.23 | 943,059 | +1.23(+0.75%) |
Nov 07, 2019 | 162.50 | 165.25 | 161.63 | 164.00 | 1,331,854 | +1.87(+1.16%) |
Nov 06, 2019 | 160.62 | 162.23 | 159.70 | 162.12 | 1,262,667 | +0.51(+0.32%) |
Nov 05, 2019 | 164.35 | 164.76 | 159.86 | 161.61 | 1,651,459 | -2.66(-1.62%) |
Nov 04, 2019 | 167.82 | 167.88 | 164.05 | 164.27 | 1,732,840 | -2.99(-1.79%) |
Nov 01, 2019 | 165.57 | 167.68 | 162.58 | 167.26 | 2,207,306 | +3.08(+1.87%) |
Oct 31, 2019 | 164.35 | 168.97 | 163.55 | 164.18 | 4,345,507 | +3.53(+2.20%) |
Oct 30, 2019 | 158.84 | 161.05 | 158.10 | 160.65 | 2,063,704 | +2.27(+1.43%) |
Oct 29, 2019 | 157.24 | 158.56 | 156.67 | 158.38 | 1,658,849 | +0.97(+0.62%) |
Oct 28, 2019 | 157.37 | 157.91 | 155.30 | 157.41 | 1,546,444 | +0.83(+0.53%) |
Oct 25, 2019 | 156.00 | 157.11 | 154.91 | 156.57 | 1,080,313 | +0.10(+0.06%) |
Oct 24, 2019 | 152.65 | 156.79 | 152.65 | 156.48 | 1,331,206 | +4.82(+3.18%) |
Oct 23, 2019 | 150.59 | 152.22 | 149.97 | 151.65 | 2,571,392 | +1.11(+0.74%) |
Oct 22, 2019 | 156.58 | 157.54 | 150.37 | 150.55 | 2,549,584 | -6.04(-3.86%) |
Oct 21, 2019 | 156.37 | 156.92 | 154.66 | 156.58 | 1,235,752 | +1.18(+0.76%) |
Oct 18, 2019 | 158.25 | 158.25 | 154.33 | 155.40 | 1,972,675 | -3.02(-1.91%) |
Oct 17, 2019 | 160.50 | 161.90 | 158.03 | 158.42 | 1,947,198 | -1.48(-0.93%) |
Oct 16, 2019 | 159.50 | 160.16 | 157.53 | 159.90 | 1,818,618 | -0.09(-0.06%) |
Oct 15, 2019 | 160.11 | 160.30 | 157.89 | 159.99 | 2,225,528 | +0.70(+0.44%) |
Oct 14, 2019 | 158.40 | 159.58 | 157.80 | 159.29 | 1,709,687 | +1.18(+0.75%) |
Oct 11, 2019 | 158.28 | 160.79 | 157.92 | 158.11 | 1,299,694 | +1.73(+1.10%) |
Oct 10, 2019 | 155.87 | 157.06 | 155.28 | 156.38 | 1,753,128 | +0.05(+0.03%) |
Oct 09, 2019 | 153.95 | 156.91 | 153.38 | 156.33 | 1,384,392 | +3.46(+2.27%) |
Oct 08, 2019 | 154.05 | 154.80 | 152.04 | 152.87 | 1,763,349 | -2.60(-1.67%) |
Oct 07, 2019 | 154.96 | 155.91 | 153.65 | 155.47 | 1,807,908 | -0.62(-0.40%) |
Oct 04, 2019 | 154.65 | 156.22 | 153.56 | 156.09 | 1,381,511 | +2.21(+1.44%) |
Oct 03, 2019 | 151.76 | 154.09 | 149.24 | 153.88 | 2,114,446 | +1.74(+1.14%) |
Oct 02, 2019 | 152.38 | 152.82 | 149.98 | 152.14 | 2,903,245 | -1.31(-0.85%) |