Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 212.27 | 212.68 | 211.15 | 212.56 | 582,727 | +0.74(+0.35%) |
Dec 30, 2019 | 212.25 | 212.49 | 210.92 | 211.82 | 523,086 | -0.14(-0.07%) |
Dec 27, 2019 | 213.44 | 213.60 | 211.53 | 211.96 | 462,180 | -0.53(-0.25%) |
Dec 26, 2019 | 212.70 | 212.70 | 211.34 | 212.49 | 383,043 | +0.93(+0.44%) |
Dec 24, 2019 | 211.50 | 212.53 | 210.62 | 211.56 | 180,650 | -0.08(-0.04%) |
Dec 23, 2019 | 212.48 | 212.75 | 210.96 | 211.65 | 923,292 | +0.13(+0.06%) |
Dec 20, 2019 | 210.58 | 212.26 | 209.87 | 211.52 | 1,931,159 | +1.75(+0.83%) |
Dec 19, 2019 | 209.57 | 211.73 | 209.57 | 209.77 | 1,014,109 | -0.05(-0.02%) |
Dec 18, 2019 | 211.60 | 211.99 | 207.54 | 209.82 | 1,173,286 | -2.25(-1.06%) |
Dec 17, 2019 | 211.32 | 213.05 | 210.47 | 212.07 | 1,356,302 | +1.05(+0.50%) |
Dec 16, 2019 | 208.92 | 211.14 | 208.63 | 211.01 | 1,210,113 | +3.33(+1.60%) |
Dec 13, 2019 | 208.45 | 211.06 | 207.52 | 207.69 | 978,800 | -1.49(-0.71%) |
Dec 12, 2019 | 206.83 | 209.54 | 206.43 | 209.18 | 2,419,078 | +2.61(+1.26%) |
Dec 11, 2019 | 207.38 | 207.44 | 205.60 | 206.57 | 1,386,627 | +0.00(+0.00%) |
Dec 10, 2019 | 207.71 | 208.56 | 206.45 | 206.57 | 1,031,962 | -1.19(-0.57%) |
Dec 09, 2019 | 209.13 | 209.85 | 207.76 | 207.76 | 1,087,068 | -1.09(-0.52%) |
Dec 06, 2019 | 209.54 | 209.62 | 208.41 | 208.85 | 698,492 | +1.41(+0.68%) |
Dec 05, 2019 | 206.26 | 208.13 | 206.18 | 207.43 | 1,143,488 | +1.39(+0.67%) |
Dec 04, 2019 | 207.47 | 208.25 | 206.05 | 206.05 | 1,080,842 | -0.69(-0.34%) |
Dec 03, 2019 | 206.95 | 208.30 | 205.20 | 206.74 | 1,373,317 | -1.15(-0.55%) |
Dec 02, 2019 | 212.42 | 212.60 | 207.66 | 207.89 | 1,383,474 | -4.82(-2.27%) |
Nov 29, 2019 | 212.76 | 214.38 | 211.81 | 212.72 | 725,934 | +0.26(+0.12%) |
Nov 27, 2019 | 210.98 | 212.70 | 209.81 | 212.46 | 761,042 | +1.47(+0.70%) |
Nov 26, 2019 | 210.80 | 212.26 | 209.07 | 210.99 | 1,639,645 | -0.30(-0.14%) |
Nov 25, 2019 | 214.44 | 215.23 | 209.84 | 211.28 | 1,481,464 | -2.57(-1.20%) |
Nov 22, 2019 | 214.09 | 215.12 | 211.74 | 213.86 | 1,090,346 | -0.04(-0.02%) |
Nov 21, 2019 | 213.57 | 214.29 | 212.04 | 213.90 | 867,521 | -0.23(-0.11%) |
Nov 20, 2019 | 216.97 | 217.62 | 213.31 | 214.13 | 1,364,683 | -3.07(-1.41%) |
Nov 19, 2019 | 217.13 | 217.73 | 216.22 | 217.20 | 951,868 | +0.11(+0.05%) |
Nov 18, 2019 | 215.20 | 217.62 | 215.20 | 217.09 | 1,084,590 | +0.24(+0.11%) |
Nov 15, 2019 | 215.59 | 216.92 | 214.79 | 216.85 | 1,452,313 | +2.47(+1.15%) |
Nov 14, 2019 | 212.76 | 214.71 | 212.65 | 214.38 | 1,054,895 | +0.59(+0.28%) |
Nov 13, 2019 | 213.07 | 214.30 | 212.46 | 213.79 | 1,349,756 | +0.46(+0.22%) |
Nov 12, 2019 | 212.54 | 213.99 | 211.74 | 213.33 | 1,279,843 | +1.78(+0.84%) |
Nov 11, 2019 | 209.75 | 211.96 | 209.33 | 211.55 | 1,008,824 | +1.04(+0.50%) |
Nov 08, 2019 | 208.56 | 211.17 | 207.28 | 210.50 | 2,012,485 | +5.66(+2.76%) |
Nov 07, 2019 | 198.92 | 205.60 | 196.68 | 204.84 | 2,259,034 | +7.86(+3.99%) |
Nov 06, 2019 | 195.17 | 197.27 | 193.78 | 196.98 | 1,134,576 | +2.04(+1.05%) |
Nov 05, 2019 | 192.46 | 196.54 | 191.68 | 194.94 | 1,089,925 | +1.94(+1.01%) |
Nov 04, 2019 | 193.45 | 194.35 | 191.56 | 193.00 | 1,068,998 | +0.77(+0.40%) |
Nov 01, 2019 | 193.26 | 194.11 | 191.75 | 192.22 | 934,693 | +0.27(+0.14%) |
Oct 31, 2019 | 194.54 | 195.58 | 191.21 | 191.95 | 1,161,924 | -3.12(-1.60%) |
Oct 30, 2019 | 195.14 | 195.50 | 193.55 | 195.07 | 678,712 | -0.98(-0.50%) |
Oct 29, 2019 | 190.58 | 199.16 | 189.87 | 196.06 | 1,313,868 | +5.71(+3.00%) |
Oct 28, 2019 | 192.70 | 193.04 | 190.16 | 190.35 | 1,095,680 | -1.60(-0.83%) |
Oct 25, 2019 | 190.35 | 192.72 | 189.21 | 191.95 | 633,387 | +1.61(+0.85%) |
Oct 24, 2019 | 190.21 | 191.29 | 189.66 | 190.34 | 753,532 | +1.27(+0.67%) |
Oct 23, 2019 | 187.83 | 190.18 | 186.70 | 189.07 | 1,341,318 | +2.78(+1.49%) |
Oct 22, 2019 | 191.72 | 192.28 | 186.05 | 186.29 | 1,660,776 | -5.88(-3.06%) |
Oct 21, 2019 | 194.16 | 194.36 | 191.99 | 192.17 | 818,371 | -1.24(-0.64%) |
Oct 18, 2019 | 192.89 | 194.10 | 192.42 | 193.41 | 704,714 | +0.46(+0.24%) |
Oct 17, 2019 | 192.85 | 194.17 | 192.78 | 192.95 | 516,319 | +0.14(+0.07%) |
Oct 16, 2019 | 193.55 | 194.10 | 192.17 | 192.81 | 646,347 | -0.91(-0.47%) |
Oct 15, 2019 | 194.16 | 195.10 | 193.26 | 193.72 | 759,320 | +1.22(+0.64%) |
Oct 14, 2019 | 194.95 | 196.15 | 192.38 | 192.49 | 739,230 | -3.09(-1.58%) |
Oct 11, 2019 | 195.79 | 197.89 | 195.05 | 195.58 | 830,591 | +2.36(+1.22%) |
Oct 10, 2019 | 191.21 | 194.21 | 190.61 | 193.22 | 856,987 | +2.64(+1.38%) |
Oct 09, 2019 | 189.12 | 191.41 | 187.96 | 190.58 | 907,894 | +3.58(+1.92%) |
Oct 08, 2019 | 192.03 | 192.03 | 186.91 | 187.00 | 1,150,456 | -5.58(-2.90%) |
Oct 07, 2019 | 192.01 | 194.33 | 191.27 | 192.58 | 818,400 | +0.07(+0.04%) |
Oct 04, 2019 | 190.93 | 193.43 | 190.44 | 192.51 | 856,367 | +2.74(+1.45%) |
Oct 03, 2019 | 189.31 | 191.06 | 187.75 | 189.76 | 1,076,548 | +0.32(+0.17%) |
Oct 02, 2019 | 192.31 | 192.62 | 186.28 | 189.44 | 1,513,778 | -5.41(-2.78%) |