Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 194.96 | 195.70 | 194.78 | 195.56 | 89,800 | +0.46(+0.24%) |
Dec 30, 2019 | 195.21 | 195.98 | 194.67 | 195.10 | 50,914 | -1.05(-0.54%) |
Dec 27, 2019 | 197.25 | 197.25 | 195.88 | 196.15 | 103,000 | -0.25(-0.13%) |
Dec 26, 2019 | 195.62 | 196.40 | 195.30 | 196.40 | 59,823 | +0.55(+0.28%) |
Dec 24, 2019 | 196.06 | 196.06 | 195.30 | 195.85 | 30,200 | +0.01(+0.01%) |
Dec 23, 2019 | 195.46 | 196.42 | 195.35 | 195.84 | 167,312 | +0.33(+0.17%) |
Dec 20, 2019 | 193.46 | 195.68 | 193.46 | 195.51 | 149,000 | +1.63(+0.84%) |
Dec 19, 2019 | 193.12 | 194.42 | 193.12 | 193.88 | 103,399 | +0.41(+0.21%) |
Dec 18, 2019 | 193.65 | 193.97 | 192.42 | 193.46 | 265,920 | -1.69(-0.87%) |
Dec 17, 2019 | 194.55 | 196.34 | 194.55 | 195.15 | 165,878 | +0.14(+0.07%) |
Dec 16, 2019 | 195.00 | 196.00 | 193.80 | 195.01 | 134,124 | +1.08(+0.56%) |
Dec 13, 2019 | 194.05 | 196.07 | 193.14 | 193.93 | 166,600 | -0.25(-0.13%) |
Dec 12, 2019 | 192.18 | 195.95 | 191.65 | 194.18 | 388,776 | +2.02(+1.05%) |
Dec 11, 2019 | 191.46 | 192.26 | 191.09 | 192.16 | 117,372 | +0.92(+0.48%) |
Dec 10, 2019 | 191.77 | 192.41 | 190.53 | 191.24 | 115,311 | -0.82(-0.43%) |
Dec 09, 2019 | 191.94 | 193.07 | 191.79 | 192.06 | 125,808 | -0.60(-0.31%) |
Dec 06, 2019 | 192.34 | 193.66 | 192.34 | 192.66 | 207,500 | +2.43(+1.28%) |
Dec 05, 2019 | 191.00 | 191.00 | 189.38 | 190.23 | 152,363 | +0.07(+0.04%) |
Dec 04, 2019 | 189.24 | 192.35 | 189.24 | 190.16 | 271,201 | +1.24(+0.66%) |
Dec 03, 2019 | 190.49 | 190.60 | 187.97 | 188.92 | 514,587 | -4.19(-2.17%) |
Dec 02, 2019 | 195.80 | 196.67 | 192.99 | 193.11 | 246,468 | -2.26(-1.16%) |
Nov 29, 2019 | 195.85 | 196.71 | 195.00 | 195.37 | 56,800 | -1.47(-0.75%) |
Nov 27, 2019 | 197.67 | 197.67 | 196.07 | 196.84 | 111,300 | -0.42(-0.21%) |
Nov 26, 2019 | 196.62 | 197.68 | 196.34 | 197.26 | 154,316 | +0.50(+0.25%) |
Nov 25, 2019 | 193.98 | 196.88 | 193.98 | 196.76 | 234,121 | +2.89(+1.49%) |
Nov 22, 2019 | 192.79 | 193.92 | 192.25 | 193.87 | 191,700 | +1.85(+0.96%) |
Nov 21, 2019 | 192.04 | 192.90 | 191.43 | 192.02 | 198,031 | -0.19(-0.10%) |
Nov 20, 2019 | 193.89 | 194.33 | 191.87 | 192.21 | 390,532 | -2.82(-1.45%) |
Nov 19, 2019 | 196.27 | 196.27 | 194.32 | 195.03 | 56,103 | -0.54(-0.28%) |
Nov 18, 2019 | 194.85 | 195.58 | 193.90 | 195.57 | 185,975 | +0.16(+0.08%) |
Nov 15, 2019 | 196.50 | 196.86 | 195.26 | 195.41 | 231,400 | +0.27(+0.14%) |
Nov 14, 2019 | 194.10 | 195.32 | 193.96 | 195.14 | 105,693 | +0.44(+0.23%) |
Nov 13, 2019 | 196.32 | 196.32 | 194.40 | 194.70 | 111,354 | -2.04(-1.04%) |
Nov 12, 2019 | 197.34 | 198.23 | 196.39 | 196.74 | 65,910 | -1.28(-0.65%) |
Nov 11, 2019 | 197.28 | 198.26 | 196.81 | 198.02 | 168,532 | -0.66(-0.33%) |
Nov 08, 2019 | 198.63 | 199.06 | 197.83 | 198.68 | 193,200 | -0.42(-0.21%) |
Nov 07, 2019 | 199.12 | 201.48 | 198.78 | 199.10 | 306,821 | +1.17(+0.59%) |
Nov 06, 2019 | 198.24 | 198.24 | 196.53 | 197.93 | 114,418 | -0.44(-0.22%) |
Nov 05, 2019 | 197.88 | 200.41 | 197.83 | 198.37 | 279,925 | +1.32(+0.67%) |
Nov 04, 2019 | 193.82 | 197.12 | 193.82 | 197.05 | 142,089 | +4.29(+2.23%) |
Nov 01, 2019 | 188.46 | 192.80 | 188.46 | 192.76 | 165,300 | +4.04(+2.14%) |
Oct 31, 2019 | 190.22 | 190.22 | 187.38 | 188.72 | 93,040 | -2.36(-1.24%) |
Oct 30, 2019 | 193.33 | 193.33 | 189.31 | 191.08 | 270,729 | -3.38(-1.74%) |
Oct 29, 2019 | 193.69 | 195.14 | 193.46 | 194.46 | 105,820 | -0.47(-0.24%) |
Oct 28, 2019 | 195.51 | 196.79 | 194.51 | 194.93 | 108,423 | -0.08(-0.04%) |
Oct 25, 2019 | 191.10 | 195.13 | 191.10 | 195.01 | 115,800 | +3.30(+1.72%) |
Oct 24, 2019 | 193.15 | 193.17 | 190.89 | 191.71 | 50,104 | -0.94(-0.49%) |
Oct 23, 2019 | 192.43 | 192.90 | 191.25 | 192.65 | 87,629 | -0.35(-0.18%) |
Oct 22, 2019 | 190.92 | 193.00 | 189.40 | 193.00 | 194,787 | +1.74(+0.91%) |
Oct 21, 2019 | 189.46 | 191.97 | 189.46 | 191.26 | 89,011 | +2.65(+1.41%) |
Oct 18, 2019 | 188.21 | 189.32 | 187.97 | 188.61 | 179,400 | +0.11(+0.06%) |
Oct 17, 2019 | 188.35 | 189.72 | 187.50 | 188.50 | 97,696 | +1.12(+0.60%) |
Oct 16, 2019 | 185.95 | 188.29 | 185.95 | 187.38 | 268,552 | +0.80(+0.43%) |
Oct 15, 2019 | 185.05 | 187.25 | 184.24 | 186.58 | 164,908 | +2.39(+1.30%) |
Oct 14, 2019 | 184.02 | 184.47 | 183.11 | 184.19 | 84,106 | -0.60(-0.32%) |
Oct 11, 2019 | 183.25 | 186.30 | 183.11 | 184.79 | 281,100 | +3.93(+2.17%) |
Oct 10, 2019 | 177.87 | 180.97 | 177.87 | 180.86 | 331,919 | +2.19(+1.23%) |
Oct 09, 2019 | 177.53 | 179.26 | 177.51 | 178.67 | 221,220 | +2.13(+1.21%) |
Oct 08, 2019 | 177.98 | 178.61 | 176.50 | 176.54 | 155,248 | -3.35(-1.86%) |
Oct 07, 2019 | 178.86 | 181.35 | 178.66 | 179.89 | 109,169 | -0.34(-0.19%) |
Oct 04, 2019 | 178.10 | 180.25 | 178.10 | 180.23 | 228,300 | +1.92(+1.08%) |
Oct 03, 2019 | 176.98 | 178.36 | 174.45 | 178.31 | 363,395 | +0.66(+0.37%) |
Oct 02, 2019 | 180.08 | 180.08 | 176.24 | 177.65 | 435,718 | -4.21(-2.31%) |