Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 169.52 | 170.32 | 169.29 | 170.18 | 1,369,792 | +0.29(+0.17%) |
Dec 30, 2019 | 171.05 | 171.26 | 169.22 | 169.89 | 1,464,434 | -1.16(-0.68%) |
Dec 27, 2019 | 171.53 | 171.55 | 170.69 | 171.05 | 1,897,406 | -0.02(-0.01%) |
Dec 26, 2019 | 170.17 | 171.08 | 170.08 | 171.07 | 1,535,977 | +1.23(+0.72%) |
Dec 24, 2019 | 170.10 | 170.10 | 169.58 | 169.84 | 969,222 | -0.02(-0.01%) |
Dec 23, 2019 | 169.94 | 170.13 | 169.77 | 169.86 | 1,963,681 | +0.37(+0.22%) |
Dec 20, 2019 | 169.72 | 169.76 | 169.18 | 169.49 | 1,588,115 | +0.72(+0.43%) |
Dec 19, 2019 | 167.96 | 168.81 | 167.74 | 168.77 | 1,633,451 | +1.03(+0.61%) |
Dec 18, 2019 | 167.93 | 168.20 | 167.63 | 167.74 | 1,002,023 | +0.17(+0.10%) |
Dec 17, 2019 | 168.03 | 168.03 | 167.38 | 167.57 | 1,328,925 | -0.13(-0.08%) |
Dec 16, 2019 | 167.12 | 168.00 | 167.11 | 167.69 | 2,353,676 | +1.37(+0.83%) |
Dec 13, 2019 | 165.86 | 166.75 | 165.41 | 166.32 | 2,533,149 | +0.55(+0.33%) |
Dec 12, 2019 | 164.79 | 166.34 | 164.44 | 165.77 | 2,198,944 | +0.91(+0.55%) |
Dec 11, 2019 | 164.58 | 165.00 | 164.20 | 164.86 | 1,174,246 | +0.60(+0.36%) |
Dec 10, 2019 | 164.64 | 164.90 | 163.97 | 164.26 | 1,584,420 | -0.17(-0.11%) |
Dec 09, 2019 | 164.88 | 165.30 | 164.41 | 164.44 | 1,155,117 | -0.60(-0.36%) |
Dec 06, 2019 | 164.90 | 165.27 | 164.70 | 165.04 | 1,939,790 | +1.35(+0.83%) |
Dec 05, 2019 | 163.89 | 163.95 | 162.92 | 163.69 | 1,432,501 | +0.21(+0.13%) |
Dec 04, 2019 | 163.40 | 163.87 | 163.16 | 163.47 | 1,160,673 | +0.88(+0.54%) |
Dec 03, 2019 | 161.71 | 162.71 | 161.15 | 162.60 | 2,078,638 | -0.95(-0.58%) |
Dec 02, 2019 | 165.55 | 165.63 | 162.95 | 163.55 | 1,587,818 | -1.85(-1.12%) |
Nov 29, 2019 | 165.70 | 165.93 | 165.30 | 165.40 | 613,880 | -0.65(-0.39%) |
Nov 27, 2019 | 165.65 | 166.06 | 165.35 | 166.05 | 1,915,537 | +0.95(+0.57%) |
Nov 26, 2019 | 164.61 | 165.33 | 164.52 | 165.10 | 1,327,822 | +0.60(+0.36%) |
Nov 25, 2019 | 163.47 | 164.53 | 163.07 | 164.51 | 966,384 | +1.68(+1.03%) |
Nov 22, 2019 | 163.02 | 163.11 | 162.13 | 162.83 | 1,017,156 | +0.14(+0.09%) |
Nov 21, 2019 | 163.29 | 163.30 | 162.40 | 162.68 | 1,644,605 | -0.54(-0.33%) |
Nov 20, 2019 | 163.67 | 164.12 | 162.18 | 163.22 | 1,902,928 | -0.55(-0.34%) |
Nov 19, 2019 | 164.02 | 164.34 | 163.28 | 163.77 | 942,488 | +0.34(+0.21%) |
Nov 18, 2019 | 163.06 | 163.65 | 162.81 | 163.44 | 1,748,473 | +0.28(+0.17%) |
Nov 15, 2019 | 162.72 | 163.22 | 162.15 | 163.16 | 1,243,617 | +1.37(+0.85%) |
Nov 14, 2019 | 161.09 | 161.84 | 160.89 | 161.78 | 1,229,024 | +0.43(+0.27%) |
Nov 13, 2019 | 160.79 | 161.61 | 160.65 | 161.35 | 1,180,805 | +0.19(+0.12%) |
Nov 12, 2019 | 160.83 | 161.62 | 160.68 | 161.16 | 904,730 | +0.52(+0.32%) |
Nov 11, 2019 | 159.99 | 160.71 | 159.80 | 160.64 | 661,074 | -0.03(-0.02%) |
Nov 08, 2019 | 159.82 | 160.67 | 159.59 | 160.67 | 913,305 | +0.64(+0.40%) |
Nov 07, 2019 | 160.26 | 160.88 | 159.74 | 160.03 | 953,721 | +0.51(+0.32%) |
Nov 06, 2019 | 159.47 | 159.59 | 158.83 | 159.52 | 994,761 | +0.06(+0.04%) |
Nov 05, 2019 | 160.27 | 160.39 | 159.15 | 159.46 | 844,592 | -0.47(-0.30%) |
Nov 04, 2019 | 160.54 | 160.67 | 159.81 | 159.93 | 1,108,660 | +0.26(+0.16%) |
Nov 01, 2019 | 159.14 | 159.76 | 158.93 | 159.67 | 1,661,715 | +1.30(+0.82%) |
Oct 31, 2019 | 159.04 | 159.20 | 157.70 | 158.37 | 2,904,481 | -0.35(-0.22%) |
Oct 30, 2019 | 158.12 | 158.90 | 157.31 | 158.72 | 1,252,356 | +0.86(+0.54%) |
Oct 29, 2019 | 158.21 | 158.67 | 157.80 | 157.86 | 948,154 | -0.56(-0.35%) |
Oct 28, 2019 | 157.81 | 158.57 | 157.81 | 158.42 | 933,113 | +1.37(+0.87%) |
Oct 25, 2019 | 155.69 | 157.35 | 155.60 | 157.05 | 648,082 | +0.59(+0.38%) |
Oct 24, 2019 | 156.07 | 156.53 | 155.60 | 156.46 | 851,148 | +1.22(+0.78%) |
Oct 23, 2019 | 154.77 | 155.40 | 154.61 | 155.24 | 704,475 | +0.34(+0.22%) |
Oct 22, 2019 | 156.59 | 156.83 | 154.84 | 154.91 | 659,402 | -1.43(-0.91%) |
Oct 21, 2019 | 156.15 | 156.43 | 155.56 | 156.33 | 514,257 | +0.92(+0.59%) |
Oct 18, 2019 | 156.43 | 156.59 | 154.65 | 155.42 | 637,199 | -1.23(-0.79%) |
Oct 17, 2019 | 156.96 | 157.17 | 156.25 | 156.65 | 939,562 | +0.52(+0.33%) |
Oct 16, 2019 | 156.11 | 156.39 | 155.52 | 156.13 | 1,270,965 | -0.50(-0.32%) |
Oct 15, 2019 | 155.69 | 157.00 | 154.96 | 156.63 | 773,619 | +1.68(+1.08%) |
Oct 14, 2019 | 154.79 | 155.58 | 154.38 | 154.95 | 456,635 | +0.03(+0.02%) |
Oct 11, 2019 | 155.02 | 156.22 | 154.87 | 154.93 | 1,168,890 | +1.51(+0.99%) |
Oct 10, 2019 | 152.45 | 153.85 | 152.22 | 153.41 | 848,995 | +0.89(+0.58%) |
Oct 09, 2019 | 152.17 | 153.01 | 151.75 | 152.52 | 1,202,734 | +1.73(+1.15%) |
Oct 08, 2019 | 152.18 | 152.70 | 150.80 | 150.80 | 1,170,103 | -2.42(-1.58%) |
Oct 07, 2019 | 153.26 | 154.31 | 153.00 | 153.22 | 1,082,631 | -0.59(-0.38%) |
Oct 04, 2019 | 152.19 | 153.90 | 152.19 | 153.81 | 1,200,398 | +2.24(+1.48%) |
Oct 03, 2019 | 149.77 | 151.57 | 148.24 | 151.57 | 1,885,327 | +1.74(+1.16%) |
Oct 02, 2019 | 151.54 | 151.73 | 149.03 | 149.83 | 2,050,740 | -2.67(-1.75%) |