Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 189.66 | 190.60 | 188.71 | 188.95 | 242,134 | -0.52(-0.27%) |
Dec 30, 2019 | 188.65 | 189.76 | 187.88 | 189.47 | 118,730 | +0.88(+0.47%) |
Dec 27, 2019 | 186.84 | 188.81 | 186.35 | 188.59 | 116,709 | +1.94(+1.04%) |
Dec 26, 2019 | 186.55 | 187.47 | 185.64 | 186.66 | 101,959 | +0.42(+0.23%) |
Dec 24, 2019 | 186.46 | 187.00 | 185.32 | 186.23 | 76,457 | -0.37(-0.20%) |
Dec 23, 2019 | 191.97 | 191.97 | 186.41 | 186.60 | 179,365 | -5.04(-2.63%) |
Dec 20, 2019 | 191.82 | 193.77 | 191.52 | 191.64 | 957,124 | +0.98(+0.52%) |
Dec 19, 2019 | 191.08 | 191.19 | 189.35 | 190.66 | 216,479 | -0.18(-0.10%) |
Dec 18, 2019 | 193.97 | 193.97 | 190.36 | 190.84 | 246,374 | -2.74(-1.41%) |
Dec 17, 2019 | 190.91 | 194.09 | 190.63 | 193.58 | 326,158 | +3.02(+1.58%) |
Dec 16, 2019 | 189.65 | 192.14 | 188.48 | 190.56 | 319,085 | +2.79(+1.48%) |
Dec 13, 2019 | 188.28 | 188.91 | 186.87 | 187.77 | 151,567 | -1.26(-0.67%) |
Dec 12, 2019 | 185.44 | 189.15 | 185.09 | 189.04 | 278,779 | +3.53(+1.90%) |
Dec 11, 2019 | 183.28 | 185.66 | 183.11 | 185.51 | 257,023 | +1.46(+0.79%) |
Dec 10, 2019 | 184.98 | 185.16 | 183.63 | 184.04 | 134,296 | -1.27(-0.69%) |
Dec 09, 2019 | 181.59 | 185.61 | 180.68 | 185.32 | 194,021 | +3.72(+2.05%) |
Dec 06, 2019 | 181.51 | 182.78 | 180.22 | 181.59 | 203,485 | +0.75(+0.42%) |
Dec 05, 2019 | 181.14 | 182.44 | 180.19 | 180.84 | 195,759 | -0.23(-0.13%) |
Dec 04, 2019 | 178.09 | 182.21 | 177.86 | 181.07 | 289,600 | +2.37(+1.32%) |
Dec 03, 2019 | 179.87 | 180.15 | 177.30 | 178.71 | 190,589 | -1.65(-0.91%) |
Dec 02, 2019 | 181.57 | 181.57 | 179.33 | 180.35 | 215,147 | -0.87(-0.48%) |
Nov 29, 2019 | 183.94 | 185.06 | 181.21 | 181.22 | 117,331 | -2.76(-1.50%) |
Nov 27, 2019 | 181.69 | 184.51 | 180.86 | 183.98 | 274,259 | +2.08(+1.14%) |
Nov 26, 2019 | 177.52 | 181.91 | 177.52 | 181.90 | 434,679 | +4.58(+2.58%) |
Nov 25, 2019 | 176.25 | 180.15 | 176.25 | 177.32 | 254,090 | -1.15(-0.65%) |
Nov 22, 2019 | 177.46 | 178.83 | 176.01 | 178.47 | 198,497 | +0.95(+0.54%) |
Nov 21, 2019 | 181.50 | 181.50 | 177.45 | 177.52 | 216,122 | -3.86(-2.13%) |
Nov 20, 2019 | 179.20 | 182.54 | 179.20 | 181.38 | 305,971 | +1.64(+0.91%) |
Nov 19, 2019 | 177.63 | 180.06 | 176.95 | 179.74 | 252,044 | +2.04(+1.15%) |
Nov 18, 2019 | 176.53 | 178.14 | 175.84 | 177.70 | 210,322 | +1.08(+0.61%) |
Nov 15, 2019 | 177.77 | 178.07 | 176.28 | 176.63 | 262,931 | -1.27(-0.71%) |
Nov 14, 2019 | 178.38 | 178.57 | 176.64 | 177.90 | 159,132 | -0.32(-0.18%) |
Nov 13, 2019 | 176.62 | 179.60 | 176.35 | 178.21 | 180,156 | +0.62(+0.35%) |
Nov 12, 2019 | 176.59 | 178.46 | 176.38 | 177.60 | 172,641 | -0.67(-0.38%) |
Nov 11, 2019 | 176.71 | 179.39 | 176.40 | 178.27 | 151,640 | +0.65(+0.37%) |
Nov 08, 2019 | 177.33 | 178.84 | 176.71 | 177.62 | 138,532 | +0.22(+0.13%) |
Nov 07, 2019 | 179.00 | 179.57 | 176.78 | 177.40 | 228,051 | -1.79(-1.00%) |
Nov 06, 2019 | 176.38 | 179.43 | 176.38 | 179.19 | 187,169 | +2.19(+1.24%) |
Nov 05, 2019 | 178.97 | 180.69 | 175.89 | 176.99 | 208,384 | -2.03(-1.13%) |
Nov 04, 2019 | 179.94 | 182.16 | 178.62 | 179.02 | 237,095 | -0.71(-0.40%) |
Nov 01, 2019 | 181.20 | 181.67 | 177.49 | 179.74 | 269,270 | -0.38(-0.21%) |
Oct 31, 2019 | 177.53 | 180.88 | 176.53 | 180.11 | 292,646 | +1.69(+0.95%) |
Oct 30, 2019 | 180.25 | 180.59 | 173.26 | 178.42 | 331,473 | -1.30(-0.72%) |
Oct 29, 2019 | 175.70 | 181.49 | 175.70 | 179.72 | 305,320 | +3.84(+2.18%) |
Oct 28, 2019 | 177.17 | 178.29 | 175.12 | 175.88 | 252,778 | -0.91(-0.51%) |
Oct 25, 2019 | 178.15 | 178.96 | 175.91 | 176.78 | 158,070 | -1.67(-0.94%) |
Oct 24, 2019 | 179.64 | 179.64 | 177.23 | 178.46 | 135,508 | -1.05(-0.58%) |
Oct 23, 2019 | 179.18 | 180.84 | 178.55 | 179.50 | 175,376 | +0.26(+0.15%) |
Oct 22, 2019 | 182.24 | 182.67 | 179.19 | 179.24 | 217,044 | -3.28(-1.80%) |
Oct 21, 2019 | 184.10 | 187.09 | 182.13 | 182.53 | 193,122 | +0.37(+0.20%) |
Oct 18, 2019 | 182.79 | 183.34 | 181.86 | 182.16 | 199,121 | -0.63(-0.35%) |
Oct 17, 2019 | 183.56 | 184.78 | 182.78 | 182.79 | 240,718 | -0.29(-0.16%) |
Oct 16, 2019 | 181.38 | 183.52 | 180.35 | 183.08 | 197,419 | -0.86(-0.47%) |
Oct 15, 2019 | 184.56 | 186.56 | 183.60 | 183.94 | 192,232 | -0.42(-0.23%) |
Oct 14, 2019 | 183.28 | 184.56 | 182.26 | 184.36 | 128,885 | +0.73(+0.40%) |
Oct 11, 2019 | 183.12 | 184.60 | 182.00 | 183.63 | 130,218 | +1.47(+0.81%) |
Oct 10, 2019 | 182.50 | 184.22 | 181.52 | 182.16 | 152,721 | -0.37(-0.20%) |
Oct 09, 2019 | 181.73 | 184.65 | 181.28 | 182.53 | 137,991 | +1.78(+0.98%) |
Oct 08, 2019 | 184.78 | 185.55 | 180.61 | 180.75 | 211,608 | -5.02(-2.70%) |
Oct 07, 2019 | 186.87 | 187.80 | 184.90 | 185.77 | 340,411 | -1.08(-0.58%) |
Oct 04, 2019 | 182.16 | 187.12 | 182.16 | 186.85 | 242,977 | +4.80(+2.64%) |
Oct 03, 2019 | 180.39 | 182.31 | 179.76 | 182.04 | 181,828 | +1.17(+0.65%) |
Oct 02, 2019 | 184.67 | 184.76 | 179.24 | 180.87 | 316,408 | -3.80(-2.06%) |