Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.55 | 205.70 | 204.53 | 205.66 | 1,618,078 | +0.12(+0.06%) |
Dec 30, 2019 | 207.23 | 207.23 | 205.28 | 205.55 | 1,670,801 | -0.77(-0.37%) |
Dec 27, 2019 | 207.34 | 207.70 | 206.15 | 206.31 | 1,502,365 | -0.49(-0.24%) |
Dec 26, 2019 | 205.96 | 207.69 | 205.72 | 206.81 | 1,905,116 | +1.16(+0.57%) |
Dec 24, 2019 | 204.81 | 205.68 | 204.27 | 205.64 | 522,887 | +0.73(+0.36%) |
Dec 23, 2019 | 205.42 | 206.15 | 204.30 | 204.91 | 1,867,481 | +0.14(+0.07%) |
Dec 20, 2019 | 206.58 | 206.88 | 204.49 | 204.77 | 4,154,591 | -0.90(-0.44%) |
Dec 19, 2019 | 206.57 | 206.97 | 204.79 | 205.67 | 2,703,384 | -0.46(-0.22%) |
Dec 18, 2019 | 207.49 | 207.69 | 205.67 | 206.13 | 2,549,887 | -0.63(-0.30%) |
Dec 17, 2019 | 205.72 | 207.58 | 204.65 | 206.75 | 4,013,636 | +2.78(+1.36%) |
Dec 16, 2019 | 204.38 | 206.35 | 203.82 | 203.97 | 3,598,119 | +2.72(+1.35%) |
Dec 13, 2019 | 202.79 | 203.93 | 200.09 | 201.25 | 2,133,698 | -0.94(-0.46%) |
Dec 12, 2019 | 198.49 | 202.84 | 197.32 | 202.19 | 3,324,521 | +4.35(+2.20%) |
Dec 11, 2019 | 198.79 | 199.33 | 197.53 | 197.84 | 1,988,460 | -0.62(-0.31%) |
Dec 10, 2019 | 198.27 | 199.36 | 197.27 | 198.46 | 2,072,924 | +0.06(+0.03%) |
Dec 09, 2019 | 200.90 | 200.94 | 198.36 | 198.40 | 2,386,436 | -2.50(-1.25%) |
Dec 06, 2019 | 196.74 | 201.61 | 195.72 | 200.90 | 4,728,795 | +6.68(+3.44%) |
Dec 05, 2019 | 194.23 | 194.66 | 192.68 | 194.22 | 1,486,106 | +1.07(+0.56%) |
Dec 04, 2019 | 191.00 | 194.09 | 189.97 | 193.15 | 1,770,513 | +3.31(+1.74%) |
Dec 03, 2019 | 192.69 | 192.69 | 187.84 | 189.84 | 3,666,120 | -4.83(-2.48%) |
Dec 02, 2019 | 197.65 | 198.39 | 194.17 | 194.67 | 2,368,476 | -3.32(-1.68%) |
Nov 29, 2019 | 197.57 | 198.57 | 197.15 | 197.99 | 861,305 | -0.31(-0.16%) |
Nov 27, 2019 | 198.75 | 199.48 | 197.33 | 198.30 | 1,815,746 | +0.44(+0.22%) |
Nov 26, 2019 | 198.06 | 198.13 | 196.66 | 197.86 | 2,165,709 | -0.27(-0.13%) |
Nov 25, 2019 | 196.47 | 199.19 | 196.47 | 198.12 | 2,453,013 | +2.20(+1.12%) |
Nov 22, 2019 | 193.90 | 196.31 | 193.90 | 195.93 | 1,719,169 | +1.82(+0.94%) |
Nov 21, 2019 | 194.43 | 195.07 | 192.85 | 194.10 | 1,886,019 | +0.28(+0.15%) |
Nov 20, 2019 | 194.22 | 195.21 | 192.47 | 193.82 | 2,448,422 | -1.89(-0.97%) |
Nov 19, 2019 | 196.18 | 196.28 | 194.17 | 195.71 | 2,042,952 | +0.28(+0.14%) |
Nov 18, 2019 | 195.44 | 195.63 | 193.93 | 195.44 | 1,802,737 | -0.46(-0.24%) |
Nov 15, 2019 | 195.68 | 196.65 | 194.82 | 195.90 | 1,903,554 | +0.73(+0.37%) |
Nov 14, 2019 | 194.60 | 196.09 | 193.93 | 195.17 | 1,667,462 | +0.10(+0.05%) |
Nov 13, 2019 | 194.25 | 195.53 | 193.02 | 195.07 | 1,988,645 | -0.97(-0.49%) |
Nov 12, 2019 | 194.40 | 196.66 | 193.83 | 196.04 | 2,126,703 | +1.23(+0.63%) |
Nov 11, 2019 | 196.48 | 196.93 | 194.36 | 194.81 | 3,096,919 | -3.45(-1.74%) |
Nov 08, 2019 | 198.34 | 198.55 | 196.66 | 198.26 | 1,811,024 | -0.34(-0.17%) |
Nov 07, 2019 | 196.36 | 199.92 | 196.04 | 198.60 | 4,214,567 | +4.33(+2.23%) |
Nov 06, 2019 | 193.91 | 194.85 | 192.61 | 194.27 | 2,094,605 | -0.20(-0.10%) |
Nov 05, 2019 | 196.39 | 197.26 | 194.32 | 194.47 | 2,838,252 | -1.09(-0.56%) |
Nov 04, 2019 | 195.41 | 196.29 | 194.41 | 195.56 | 2,844,160 | +2.21(+1.14%) |
Nov 01, 2019 | 191.46 | 193.80 | 191.01 | 193.36 | 2,374,862 | +3.57(+1.88%) |
Oct 31, 2019 | 191.36 | 191.55 | 187.96 | 189.79 | 2,109,430 | -2.16(-1.13%) |
Oct 30, 2019 | 193.03 | 193.05 | 190.17 | 191.95 | 1,781,734 | -1.63(-0.84%) |
Oct 29, 2019 | 193.20 | 195.04 | 192.52 | 193.58 | 2,282,852 | -0.10(-0.05%) |
Oct 28, 2019 | 192.40 | 194.72 | 191.84 | 193.68 | 3,044,175 | +3.13(+1.64%) |
Oct 25, 2019 | 186.94 | 191.60 | 186.94 | 190.54 | 2,925,432 | +2.83(+1.51%) |
Oct 24, 2019 | 188.22 | 189.58 | 186.58 | 187.72 | 1,431,036 | -0.24(-0.13%) |
Oct 23, 2019 | 186.09 | 188.58 | 185.89 | 187.96 | 1,780,019 | +1.53(+0.82%) |
Oct 22, 2019 | 186.42 | 188.25 | 185.28 | 186.43 | 2,119,714 | +0.31(+0.17%) |
Oct 21, 2019 | 185.60 | 187.55 | 184.72 | 186.12 | 2,201,519 | +2.43(+1.32%) |
Oct 18, 2019 | 182.33 | 185.06 | 182.33 | 183.69 | 2,482,007 | +0.05(+0.03%) |
Oct 17, 2019 | 185.26 | 185.83 | 181.79 | 183.63 | 3,253,119 | -0.85(-0.46%) |
Oct 16, 2019 | 183.38 | 185.56 | 183.31 | 184.49 | 3,875,340 | +0.85(+0.47%) |
Oct 15, 2019 | 179.67 | 185.22 | 176.65 | 183.63 | 9,333,005 | +0.57(+0.31%) |
Oct 14, 2019 | 181.29 | 183.37 | 180.49 | 183.06 | 2,587,406 | +1.01(+0.56%) |
Oct 11, 2019 | 181.20 | 184.37 | 181.20 | 182.05 | 3,758,090 | +4.28(+2.41%) |
Oct 10, 2019 | 175.75 | 179.06 | 175.70 | 177.77 | 2,376,920 | +2.69(+1.53%) |
Oct 09, 2019 | 176.28 | 176.98 | 174.94 | 175.09 | 2,760,519 | -0.46(-0.26%) |
Oct 08, 2019 | 175.75 | 176.95 | 174.26 | 175.55 | 3,006,637 | -2.69(-1.51%) |
Oct 07, 2019 | 178.59 | 180.14 | 177.42 | 178.24 | 2,484,968 | -0.36(-0.20%) |
Oct 04, 2019 | 175.21 | 178.98 | 174.37 | 178.60 | 3,405,171 | +3.17(+1.81%) |
Oct 03, 2019 | 175.76 | 176.44 | 172.54 | 175.43 | 3,287,095 | -0.90(-0.51%) |
Oct 02, 2019 | 179.39 | 179.56 | 175.75 | 176.33 | 3,816,523 | -3.95(-2.19%) |