Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 191.69 | 193.42 | 190.87 | 193.21 | 1,570,079 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.22 | 191.78 | 1,010,543 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.65 | 192.36 | 192.75 | 1,115,089 | -0.36(-0.19%) |
Dec 26, 2019 | 193.23 | 194.03 | 192.73 | 193.11 | 786,515 | +0.35(+0.18%) |
Dec 24, 2019 | 195.14 | 195.52 | 192.75 | 192.76 | 561,884 | -2.33(-1.19%) |
Dec 23, 2019 | 192.72 | 195.85 | 192.16 | 195.09 | 2,011,912 | +1.78(+0.92%) |
Dec 20, 2019 | 190.44 | 194.87 | 190.44 | 193.31 | 5,231,692 | +5.55(+2.95%) |
Dec 19, 2019 | 187.28 | 188.96 | 186.90 | 187.76 | 1,781,757 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.78 | 183.86 | 187.27 | 2,582,023 | +4.42(+2.42%) |
Dec 17, 2019 | 183.85 | 185.50 | 181.49 | 182.85 | 1,800,986 | -1.52(-0.82%) |
Dec 16, 2019 | 181.23 | 186.35 | 180.47 | 184.37 | 1,976,462 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.21 | 178.39 | 179.40 | 2,212,927 | -3.49(-1.91%) |
Dec 12, 2019 | 181.72 | 184.15 | 180.57 | 182.89 | 2,130,596 | +1.71(+0.94%) |
Dec 11, 2019 | 180.93 | 182.83 | 179.36 | 181.18 | 2,086,156 | +0.04(+0.02%) |
Dec 10, 2019 | 184.89 | 184.89 | 179.07 | 181.14 | 3,529,800 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.05 | 185.15 | 1,456,968 | -2.81(-1.50%) |
Dec 06, 2019 | 186.62 | 188.91 | 186.22 | 187.96 | 1,754,763 | +3.16(+1.71%) |
Dec 05, 2019 | 185.85 | 185.97 | 182.91 | 184.81 | 1,615,340 | -1.09(-0.58%) |
Dec 04, 2019 | 185.58 | 187.07 | 184.52 | 185.89 | 1,926,542 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.17 | 181.92 | 184.56 | 2,223,423 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.34 | 185.99 | 186.08 | 1,586,334 | -2.82(-1.49%) |
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.38 | 168.19 | 169.61 | 3,625,734 | +0.99(+0.59%) |
Oct 31, 2019 | 168.42 | 169.60 | 162.19 | 168.62 | 4,203,183 | +1.91(+1.14%) |
Oct 30, 2019 | 166.81 | 167.85 | 165.77 | 166.71 | 2,153,039 | -1.45(-0.87%) |
Oct 29, 2019 | 164.97 | 168.31 | 164.71 | 168.17 | 2,039,458 | +3.01(+1.82%) |
Oct 28, 2019 | 162.21 | 166.05 | 161.92 | 165.15 | 2,137,130 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.03 | 1,402,646 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.09 | 158.74 | 160.73 | 2,097,703 | -2.65(-1.62%) |
Oct 23, 2019 | 160.81 | 163.96 | 159.68 | 163.38 | 2,221,178 | +2.39(+1.48%) |
Oct 22, 2019 | 156.92 | 162.73 | 156.92 | 160.99 | 2,526,180 | +3.44(+2.18%) |
Oct 21, 2019 | 157.74 | 158.79 | 156.71 | 157.54 | 2,084,069 | -0.13(-0.08%) |
Oct 18, 2019 | 156.69 | 158.15 | 154.80 | 157.68 | 2,148,791 | +1.99(+1.28%) |
Oct 17, 2019 | 152.81 | 156.18 | 152.57 | 155.68 | 1,913,648 | +3.12(+2.04%) |
Oct 16, 2019 | 150.93 | 152.76 | 149.11 | 152.57 | 1,933,007 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.44 | 146.55 | 151.33 | 2,965,504 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.37 | 142.47 | 143.22 | 1,403,400 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.36 | 144.00 | 2,065,815 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.05 | 140.36 | 142.51 | 2,379,367 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.34 | 1,959,059 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.42 | 139.07 | 2,156,237 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.97 | 2,349,287 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,818 | +2.01(+1.43%) |
Oct 03, 2019 | 140.80 | 141.77 | 139.66 | 140.41 | 2,210,834 | -0.59(-0.42%) |
Oct 02, 2019 | 140.98 | 143.66 | 140.23 | 141.01 | 2,741,432 | -1.12(-0.79%) |