Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.80 | 206.60 | 204.46 | 206.56 | 1,334,330 | +0.87(+0.42%) |
Dec 30, 2019 | 205.43 | 205.83 | 204.24 | 205.69 | 1,401,668 | -0.21(-0.10%) |
Dec 27, 2019 | 205.39 | 206.09 | 204.52 | 205.90 | 833,775 | +1.09(+0.53%) |
Dec 26, 2019 | 203.75 | 204.81 | 202.74 | 204.81 | 1,151,895 | +1.62(+0.80%) |
Dec 24, 2019 | 203.25 | 204.05 | 202.46 | 203.19 | 549,728 | +0.10(+0.05%) |
Dec 23, 2019 | 203.22 | 205.79 | 202.58 | 203.09 | 1,225,304 | -0.69(-0.34%) |
Dec 20, 2019 | 202.94 | 204.26 | 200.88 | 203.78 | 3,724,832 | +3.17(+1.58%) |
Dec 19, 2019 | 194.64 | 201.29 | 194.57 | 200.62 | 3,305,766 | +5.59(+2.87%) |
Dec 18, 2019 | 190.41 | 195.88 | 190.08 | 195.02 | 2,395,250 | +5.39(+2.84%) |
Dec 17, 2019 | 193.56 | 194.25 | 188.83 | 189.64 | 2,726,709 | -3.28(-1.70%) |
Dec 16, 2019 | 190.59 | 193.99 | 190.16 | 192.92 | 2,042,119 | +2.76(+1.45%) |
Dec 13, 2019 | 187.11 | 190.45 | 186.34 | 190.16 | 2,222,271 | +2.53(+1.35%) |
Dec 12, 2019 | 189.39 | 189.57 | 186.66 | 187.63 | 2,051,784 | -1.67(-0.88%) |
Dec 11, 2019 | 188.51 | 189.97 | 187.91 | 189.31 | 1,610,363 | +1.40(+0.74%) |
Dec 10, 2019 | 190.91 | 191.56 | 187.19 | 187.91 | 1,581,167 | -2.37(-1.25%) |
Dec 09, 2019 | 189.75 | 191.48 | 189.55 | 190.28 | 1,048,830 | +0.40(+0.21%) |
Dec 06, 2019 | 191.27 | 191.49 | 189.60 | 189.88 | 1,347,667 | -1.19(-0.62%) |
Dec 05, 2019 | 190.79 | 191.60 | 189.66 | 191.07 | 970,291 | +0.15(+0.08%) |
Dec 04, 2019 | 188.01 | 191.23 | 187.93 | 190.92 | 1,426,410 | +1.92(+1.02%) |
Dec 03, 2019 | 187.25 | 190.15 | 187.24 | 188.99 | 1,703,673 | +1.47(+0.78%) |
Dec 02, 2019 | 191.62 | 192.06 | 187.43 | 187.52 | 1,329,357 | -3.99(-2.08%) |
Nov 29, 2019 | 192.30 | 193.09 | 191.20 | 191.51 | 731,108 | -0.79(-0.41%) |
Nov 27, 2019 | 192.20 | 192.84 | 190.36 | 192.30 | 1,248,204 | -0.08(-0.04%) |
Nov 26, 2019 | 187.54 | 192.40 | 187.54 | 192.38 | 2,098,283 | +4.73(+2.52%) |
Nov 25, 2019 | 188.35 | 189.42 | 186.85 | 187.65 | 1,610,520 | -0.36(-0.19%) |
Nov 22, 2019 | 191.03 | 191.57 | 187.72 | 188.01 | 1,989,036 | -3.07(-1.61%) |
Nov 21, 2019 | 194.64 | 195.87 | 190.87 | 191.08 | 1,521,456 | -3.90(-2.00%) |
Nov 20, 2019 | 193.03 | 196.26 | 192.96 | 194.98 | 1,450,356 | +2.09(+1.08%) |
Nov 19, 2019 | 192.09 | 193.81 | 191.36 | 192.89 | 1,705,797 | +1.11(+0.58%) |
Nov 18, 2019 | 190.58 | 192.98 | 190.58 | 191.78 | 1,512,872 | +0.86(+0.45%) |
Nov 15, 2019 | 189.89 | 190.98 | 188.08 | 190.93 | 1,729,203 | +1.41(+0.74%) |
Nov 14, 2019 | 188.27 | 189.62 | 187.91 | 189.52 | 1,523,053 | +1.33(+0.70%) |
Nov 13, 2019 | 185.92 | 188.88 | 185.73 | 188.19 | 1,894,587 | +3.19(+1.73%) |
Nov 12, 2019 | 185.62 | 186.81 | 184.64 | 185.00 | 1,648,819 | -0.54(-0.29%) |
Nov 11, 2019 | 184.06 | 186.65 | 183.95 | 185.54 | 1,505,566 | +1.32(+0.72%) |
Nov 08, 2019 | 183.34 | 186.62 | 182.77 | 184.21 | 2,033,291 | +0.16(+0.09%) |
Nov 07, 2019 | 184.97 | 185.40 | 182.12 | 184.05 | 2,366,302 | -2.05(-1.10%) |
Nov 06, 2019 | 184.61 | 186.91 | 184.21 | 186.10 | 2,464,533 | +1.76(+0.96%) |
Nov 05, 2019 | 188.49 | 188.56 | 181.56 | 184.34 | 3,855,202 | -4.53(-2.40%) |
Nov 04, 2019 | 192.17 | 192.81 | 188.80 | 188.87 | 1,832,745 | -3.98(-2.06%) |
Nov 01, 2019 | 196.10 | 196.64 | 190.01 | 192.85 | 2,360,513 | -2.29(-1.17%) |
Oct 31, 2019 | 195.51 | 196.41 | 191.53 | 195.14 | 2,258,751 | +0.75(+0.39%) |
Oct 30, 2019 | 193.44 | 194.54 | 192.03 | 194.39 | 1,699,132 | +0.97(+0.50%) |
Oct 29, 2019 | 188.81 | 194.01 | 188.40 | 193.42 | 2,284,271 | +4.84(+2.57%) |
Oct 28, 2019 | 195.77 | 195.96 | 187.94 | 188.58 | 3,835,007 | -5.30(-2.73%) |
Oct 25, 2019 | 199.71 | 199.72 | 192.56 | 193.88 | 2,693,099 | -6.08(-3.04%) |
Oct 24, 2019 | 202.23 | 202.88 | 199.85 | 199.96 | 1,228,197 | -2.28(-1.13%) |
Oct 23, 2019 | 202.45 | 203.44 | 200.32 | 202.24 | 1,292,696 | -0.64(-0.32%) |
Oct 22, 2019 | 205.05 | 206.89 | 202.61 | 202.89 | 1,498,805 | -2.38(-1.16%) |
Oct 21, 2019 | 205.12 | 205.44 | 202.85 | 205.27 | 1,424,658 | +0.28(+0.14%) |
Oct 18, 2019 | 202.18 | 205.44 | 202.09 | 204.99 | 1,725,850 | +2.85(+1.41%) |
Oct 17, 2019 | 200.53 | 203.25 | 199.95 | 202.15 | 1,340,424 | +3.53(+1.77%) |
Oct 16, 2019 | 200.03 | 200.03 | 197.35 | 198.62 | 1,689,364 | -2.00(-1.00%) |
Oct 15, 2019 | 201.99 | 202.64 | 198.50 | 200.62 | 1,118,292 | -1.28(-0.63%) |
Oct 14, 2019 | 201.32 | 202.76 | 200.89 | 201.90 | 936,547 | +1.06(+0.53%) |
Oct 11, 2019 | 202.38 | 203.17 | 200.75 | 200.84 | 1,528,600 | -1.64(-0.81%) |
Oct 10, 2019 | 202.36 | 203.73 | 200.53 | 202.48 | 2,119,208 | -0.26(-0.13%) |
Oct 09, 2019 | 202.74 | 203.43 | 201.63 | 202.74 | 1,163,088 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 204.12 | 200.11 | 202.31 | 2,192,921 | +0.73(+0.36%) |
Oct 07, 2019 | 201.50 | 202.77 | 199.51 | 201.58 | 1,124,097 | -0.58(-0.29%) |
Oct 04, 2019 | 200.41 | 203.48 | 200.13 | 202.16 | 1,871,803 | +1.82(+0.91%) |
Oct 03, 2019 | 197.23 | 201.80 | 197.10 | 200.35 | 1,805,274 | +3.50(+1.78%) |
Oct 02, 2019 | 197.53 | 198.65 | 195.51 | 196.85 | 1,553,013 | -0.81(-0.41%) |