Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 183.17 | 184.03 | 181.27 | 182.35 | 75,909 | -0.34(-0.19%) |
Dec 30, 2019 | 184.38 | 185.13 | 182.22 | 182.69 | 61,218 | -2.18(-1.18%) |
Dec 27, 2019 | 185.20 | 186.28 | 184.34 | 184.87 | 40,030 | -0.11(-0.06%) |
Dec 26, 2019 | 185.49 | 185.99 | 184.22 | 184.98 | 28,014 | -0.10(-0.06%) |
Dec 24, 2019 | 185.90 | 187.36 | 184.29 | 185.08 | 14,479 | -0.58(-0.31%) |
Dec 23, 2019 | 184.97 | 185.67 | 183.63 | 185.67 | 45,432 | +1.00(+0.54%) |
Dec 20, 2019 | 181.02 | 184.84 | 180.75 | 184.67 | 183,332 | +3.93(+2.17%) |
Dec 19, 2019 | 181.20 | 181.54 | 180.34 | 180.75 | 59,489 | -0.57(-0.32%) |
Dec 18, 2019 | 181.11 | 181.85 | 180.34 | 181.32 | 39,688 | +0.30(+0.17%) |
Dec 17, 2019 | 181.66 | 182.73 | 180.34 | 181.02 | 82,792 | -0.93(-0.51%) |
Dec 16, 2019 | 184.10 | 184.10 | 181.94 | 181.95 | 93,847 | -1.93(-1.05%) |
Dec 13, 2019 | 182.74 | 184.10 | 182.03 | 183.87 | 64,837 | +1.01(+0.55%) |
Dec 12, 2019 | 182.89 | 183.91 | 182.23 | 182.86 | 65,444 | -0.14(-0.08%) |
Dec 11, 2019 | 183.63 | 184.31 | 182.41 | 183.00 | 80,845 | +0.07(+0.04%) |
Dec 10, 2019 | 183.18 | 183.68 | 182.41 | 182.93 | 81,962 | -0.75(-0.41%) |
Dec 09, 2019 | 183.05 | 184.44 | 181.51 | 183.69 | 83,893 | +0.37(+0.20%) |
Dec 06, 2019 | 182.76 | 184.04 | 182.76 | 183.32 | 88,685 | +1.02(+0.56%) |
Dec 05, 2019 | 181.51 | 182.53 | 181.27 | 182.29 | 65,757 | +0.45(+0.25%) |
Dec 04, 2019 | 181.19 | 182.57 | 181.14 | 181.84 | 66,441 | +1.18(+0.66%) |
Dec 03, 2019 | 179.80 | 181.27 | 179.19 | 180.66 | 158,393 | +0.24(+0.14%) |
Dec 02, 2019 | 181.32 | 181.60 | 179.92 | 180.42 | 90,246 | -0.97(-0.53%) |
Nov 29, 2019 | 181.32 | 182.05 | 180.50 | 181.38 | 18,205 | -0.21(-0.11%) |
Nov 27, 2019 | 180.87 | 181.80 | 179.92 | 181.59 | 69,734 | +0.66(+0.36%) |
Nov 26, 2019 | 179.94 | 182.17 | 179.78 | 180.93 | 88,556 | +1.64(+0.92%) |
Nov 25, 2019 | 178.24 | 179.65 | 177.43 | 179.29 | 78,562 | +1.60(+0.90%) |
Nov 22, 2019 | 179.17 | 179.17 | 177.20 | 177.69 | 47,909 | -1.00(-0.56%) |
Nov 21, 2019 | 180.58 | 181.04 | 178.34 | 178.70 | 124,516 | -1.86(-1.03%) |
Nov 20, 2019 | 180.23 | 181.69 | 179.16 | 180.56 | 128,631 | -0.05(-0.03%) |
Nov 19, 2019 | 176.68 | 181.45 | 176.47 | 180.60 | 115,046 | +3.98(+2.26%) |
Nov 18, 2019 | 175.10 | 177.89 | 174.28 | 176.62 | 72,053 | +1.83(+1.05%) |
Nov 15, 2019 | 174.98 | 175.59 | 173.33 | 174.79 | 76,761 | -0.20(-0.11%) |
Nov 14, 2019 | 174.80 | 176.37 | 174.42 | 174.99 | 71,756 | -0.11(-0.06%) |
Nov 13, 2019 | 173.70 | 175.61 | 173.31 | 175.10 | 79,398 | +1.12(+0.64%) |
Nov 12, 2019 | 172.52 | 174.62 | 171.24 | 173.98 | 76,346 | +1.71(+0.99%) |
Nov 11, 2019 | 171.78 | 173.09 | 170.86 | 172.27 | 75,894 | -0.55(-0.32%) |
Nov 08, 2019 | 171.53 | 173.62 | 170.91 | 172.82 | 66,114 | +1.28(+0.74%) |
Nov 07, 2019 | 172.83 | 173.77 | 170.80 | 171.54 | 95,531 | -1.01(-0.59%) |
Nov 06, 2019 | 171.29 | 173.01 | 170.85 | 172.55 | 79,097 | +1.52(+0.89%) |
Nov 05, 2019 | 172.62 | 173.27 | 170.79 | 171.03 | 65,803 | -1.78(-1.03%) |
Nov 04, 2019 | 176.17 | 176.47 | 172.53 | 172.81 | 83,468 | -3.22(-1.83%) |
Nov 01, 2019 | 176.18 | 177.16 | 174.56 | 176.03 | 79,955 | +0.01(+0.01%) |
Oct 31, 2019 | 175.22 | 176.17 | 174.47 | 176.02 | 108,657 | +0.25(+0.14%) |
Oct 30, 2019 | 173.58 | 176.15 | 173.20 | 175.77 | 90,371 | +1.72(+0.99%) |
Oct 29, 2019 | 171.29 | 174.82 | 171.23 | 174.05 | 87,814 | +1.99(+1.16%) |
Oct 28, 2019 | 170.97 | 173.44 | 170.97 | 172.06 | 72,959 | +0.90(+0.53%) |
Oct 25, 2019 | 170.81 | 172.30 | 170.62 | 171.16 | 91,666 | +0.31(+0.18%) |
Oct 24, 2019 | 169.89 | 171.82 | 168.84 | 170.84 | 87,036 | +0.55(+0.33%) |
Oct 23, 2019 | 170.93 | 171.54 | 169.13 | 170.29 | 98,844 | -0.52(-0.30%) |
Oct 22, 2019 | 171.26 | 171.78 | 169.59 | 170.81 | 88,450 | +0.48(+0.28%) |
Oct 21, 2019 | 170.26 | 171.54 | 167.94 | 170.33 | 195,469 | +1.13(+0.67%) |
Oct 18, 2019 | 162.59 | 169.66 | 162.07 | 169.20 | 290,862 | -2.38(-1.38%) |
Oct 17, 2019 | 170.96 | 172.83 | 169.46 | 171.58 | 119,385 | +2.42(+1.43%) |
Oct 16, 2019 | 169.57 | 170.20 | 168.03 | 169.15 | 103,769 | -0.31(-0.18%) |
Oct 15, 2019 | 170.09 | 170.09 | 167.83 | 169.46 | 201,278 | +0.01(+0.01%) |
Oct 14, 2019 | 172.74 | 172.74 | 168.85 | 169.45 | 70,184 | -3.13(-1.81%) |
Oct 11, 2019 | 173.11 | 174.45 | 172.25 | 172.58 | 88,451 | +0.43(+0.25%) |
Oct 10, 2019 | 172.81 | 172.81 | 169.68 | 172.15 | 80,516 | -0.82(-0.48%) |
Oct 09, 2019 | 173.32 | 177.32 | 171.64 | 172.97 | 77,524 | +0.75(+0.43%) |
Oct 08, 2019 | 173.67 | 174.25 | 171.44 | 172.22 | 102,000 | -2.10(-1.20%) |
Oct 07, 2019 | 176.76 | 176.76 | 173.13 | 174.32 | 91,753 | -2.28(-1.29%) |
Oct 04, 2019 | 172.51 | 176.79 | 172.43 | 176.60 | 63,347 | +4.28(+2.48%) |
Oct 03, 2019 | 170.56 | 173.49 | 169.90 | 172.33 | 71,097 | +2.09(+1.23%) |
Oct 02, 2019 | 171.92 | 173.06 | 168.18 | 170.24 | 108,745 | -1.83(-1.07%) |