Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 183.05 | 184.33 | 182.30 | 184.20 | 812,080 | +1.31(+0.72%) |
Dec 30, 2019 | 183.02 | 183.47 | 181.78 | 182.89 | 547,926 | -0.06(-0.03%) |
Dec 27, 2019 | 183.70 | 184.16 | 182.60 | 182.95 | 676,926 | +0.04(+0.02%) |
Dec 26, 2019 | 182.54 | 183.05 | 182.04 | 182.91 | 475,959 | +0.18(+0.10%) |
Dec 24, 2019 | 183.24 | 183.88 | 182.42 | 182.73 | 261,403 | -0.72(-0.39%) |
Dec 23, 2019 | 183.10 | 184.37 | 182.00 | 183.45 | 993,920 | +0.94(+0.51%) |
Dec 20, 2019 | 184.07 | 184.57 | 180.42 | 182.51 | 2,620,115 | -0.53(-0.29%) |
Dec 19, 2019 | 180.96 | 184.18 | 179.72 | 183.05 | 1,875,698 | +5.81(+3.28%) |
Dec 18, 2019 | 178.98 | 179.26 | 176.99 | 177.23 | 1,799,763 | -1.16(-0.65%) |
Dec 17, 2019 | 177.41 | 178.83 | 176.73 | 178.39 | 953,339 | +0.88(+0.49%) |
Dec 16, 2019 | 177.63 | 178.85 | 177.22 | 177.51 | 1,335,654 | +0.91(+0.51%) |
Dec 13, 2019 | 175.81 | 177.63 | 175.73 | 176.60 | 686,103 | +0.31(+0.17%) |
Dec 12, 2019 | 176.63 | 177.57 | 175.89 | 176.30 | 940,360 | +0.07(+0.04%) |
Dec 11, 2019 | 176.97 | 177.46 | 175.32 | 176.23 | 1,142,011 | -0.04(-0.02%) |
Dec 10, 2019 | 176.91 | 177.97 | 176.15 | 176.27 | 829,757 | -0.05(-0.03%) |
Dec 09, 2019 | 177.08 | 177.64 | 175.91 | 176.32 | 677,875 | -1.15(-0.65%) |
Dec 06, 2019 | 178.16 | 178.90 | 177.13 | 177.47 | 725,282 | +1.29(+0.73%) |
Dec 05, 2019 | 175.93 | 177.13 | 175.30 | 176.18 | 1,504,608 | +1.11(+0.64%) |
Dec 04, 2019 | 177.05 | 178.37 | 174.98 | 175.06 | 1,185,633 | -1.39(-0.79%) |
Dec 03, 2019 | 175.28 | 176.82 | 174.27 | 176.45 | 1,297,539 | +0.17(+0.10%) |
Dec 02, 2019 | 178.33 | 178.33 | 176.19 | 176.28 | 1,047,040 | -1.44(-0.81%) |
Nov 29, 2019 | 177.23 | 178.55 | 176.84 | 177.72 | 481,175 | -0.27(-0.15%) |
Nov 27, 2019 | 177.59 | 178.84 | 176.48 | 177.99 | 782,947 | +0.69(+0.39%) |
Nov 26, 2019 | 173.70 | 177.71 | 173.10 | 177.30 | 2,322,850 | +3.97(+2.29%) |
Nov 25, 2019 | 174.04 | 174.59 | 172.73 | 173.33 | 1,490,043 | -0.43(-0.25%) |
Nov 22, 2019 | 174.45 | 175.21 | 173.37 | 173.76 | 1,709,060 | -0.49(-0.28%) |
Nov 21, 2019 | 176.13 | 177.21 | 174.08 | 174.24 | 2,486,032 | -3.05(-1.72%) |
Nov 20, 2019 | 180.91 | 181.35 | 177.23 | 177.29 | 2,340,962 | -3.06(-1.69%) |
Nov 19, 2019 | 182.32 | 182.85 | 180.21 | 180.35 | 1,944,103 | -1.74(-0.96%) |
Nov 18, 2019 | 182.69 | 183.09 | 181.23 | 182.09 | 795,462 | -0.46(-0.25%) |
Nov 15, 2019 | 183.70 | 183.96 | 181.83 | 182.54 | 788,304 | -0.02(-0.01%) |
Nov 14, 2019 | 181.20 | 182.78 | 180.94 | 182.56 | 614,414 | +1.29(+0.71%) |
Nov 13, 2019 | 178.81 | 181.64 | 178.05 | 181.27 | 805,045 | +1.98(+1.10%) |
Nov 12, 2019 | 180.25 | 181.41 | 178.59 | 179.29 | 719,503 | -0.50(-0.28%) |
Nov 11, 2019 | 180.16 | 181.55 | 179.44 | 179.78 | 528,026 | -1.48(-0.81%) |
Nov 08, 2019 | 182.07 | 183.39 | 180.63 | 181.26 | 617,408 | -0.39(-0.21%) |
Nov 07, 2019 | 183.79 | 183.98 | 180.54 | 181.65 | 814,853 | -2.06(-1.12%) |
Nov 06, 2019 | 184.21 | 184.59 | 183.03 | 183.71 | 776,636 | -0.01(-0.01%) |
Nov 05, 2019 | 179.94 | 183.94 | 179.89 | 183.72 | 1,391,923 | +2.98(+1.65%) |
Nov 04, 2019 | 182.75 | 183.46 | 180.40 | 180.74 | 929,640 | -1.09(-0.60%) |
Nov 01, 2019 | 184.12 | 184.44 | 181.27 | 181.82 | 973,800 | -1.04(-0.57%) |
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |