Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 200.59 | 201.33 | 199.97 | 201.21 | 526,692 | +0.63(+0.31%) |
Dec 30, 2019 | 200.91 | 201.28 | 198.97 | 200.59 | 560,098 | +0.13(+0.06%) |
Dec 27, 2019 | 201.21 | 201.28 | 198.44 | 200.46 | 1,772,412 | -0.43(-0.21%) |
Dec 26, 2019 | 200.98 | 201.25 | 199.89 | 200.89 | 650,604 | +0.24(+0.12%) |
Dec 24, 2019 | 200.72 | 200.91 | 199.21 | 200.64 | 285,602 | -0.10(-0.05%) |
Dec 23, 2019 | 203.66 | 203.66 | 200.21 | 200.74 | 751,466 | -2.06(-1.01%) |
Dec 20, 2019 | 204.38 | 205.43 | 201.83 | 202.80 | 1,601,920 | +0.19(+0.10%) |
Dec 19, 2019 | 200.57 | 202.69 | 199.28 | 202.60 | 781,515 | +3.57(+1.80%) |
Dec 18, 2019 | 200.91 | 201.09 | 198.31 | 199.03 | 1,381,663 | -1.52(-0.76%) |
Dec 17, 2019 | 200.19 | 201.23 | 199.65 | 200.55 | 1,421,104 | +0.57(+0.29%) |
Dec 16, 2019 | 200.34 | 200.92 | 198.21 | 199.98 | 768,091 | +0.83(+0.42%) |
Dec 13, 2019 | 197.72 | 199.54 | 195.94 | 199.15 | 1,228,225 | +0.26(+0.13%) |
Dec 12, 2019 | 197.82 | 199.07 | 197.31 | 198.89 | 799,972 | +0.69(+0.35%) |
Dec 11, 2019 | 198.38 | 199.19 | 197.28 | 198.20 | 490,107 | -0.03(-0.01%) |
Dec 10, 2019 | 198.29 | 198.91 | 197.06 | 198.23 | 452,067 | -0.30(-0.15%) |
Dec 09, 2019 | 198.69 | 199.24 | 197.21 | 198.53 | 622,074 | -0.46(-0.23%) |
Dec 06, 2019 | 198.04 | 199.75 | 197.17 | 198.99 | 790,039 | +2.45(+1.25%) |
Dec 05, 2019 | 196.02 | 197.09 | 193.78 | 196.54 | 1,216,699 | +1.20(+0.61%) |
Dec 04, 2019 | 193.20 | 195.40 | 192.76 | 195.34 | 520,420 | +2.15(+1.11%) |
Dec 03, 2019 | 193.14 | 194.35 | 191.85 | 193.20 | 537,111 | -1.56(-0.80%) |
Dec 02, 2019 | 197.19 | 197.19 | 194.38 | 194.75 | 609,946 | -1.94(-0.99%) |
Nov 29, 2019 | 196.54 | 197.55 | 195.53 | 196.69 | 430,525 | -0.64(-0.32%) |
Nov 27, 2019 | 196.28 | 198.87 | 195.48 | 197.33 | 692,112 | +1.00(+0.51%) |
Nov 26, 2019 | 193.84 | 197.07 | 193.44 | 196.33 | 1,240,711 | +2.66(+1.37%) |
Nov 25, 2019 | 193.21 | 195.14 | 192.91 | 193.67 | 738,513 | +0.87(+0.45%) |
Nov 22, 2019 | 192.25 | 192.91 | 191.11 | 192.80 | 648,842 | +0.75(+0.39%) |
Nov 21, 2019 | 194.15 | 194.34 | 191.81 | 192.05 | 909,063 | -2.64(-1.36%) |
Nov 20, 2019 | 192.60 | 194.93 | 192.24 | 194.68 | 885,804 | +1.84(+0.96%) |
Nov 19, 2019 | 192.03 | 194.17 | 191.28 | 192.84 | 1,311,800 | +1.66(+0.87%) |
Nov 18, 2019 | 190.30 | 192.12 | 189.97 | 191.18 | 1,278,308 | -0.78(-0.41%) |
Nov 15, 2019 | 192.24 | 192.97 | 190.41 | 191.96 | 1,731,730 | +0.35(+0.18%) |
Nov 14, 2019 | 189.57 | 192.05 | 188.60 | 191.61 | 887,001 | +1.84(+0.97%) |
Nov 13, 2019 | 187.55 | 190.53 | 187.31 | 189.77 | 970,855 | +1.39(+0.74%) |
Nov 12, 2019 | 187.57 | 188.85 | 186.82 | 188.38 | 640,007 | +0.60(+0.32%) |
Nov 11, 2019 | 186.22 | 188.26 | 185.98 | 187.78 | 617,729 | -0.18(-0.10%) |
Nov 08, 2019 | 186.56 | 187.97 | 184.71 | 187.96 | 834,861 | +0.16(+0.09%) |
Nov 07, 2019 | 189.17 | 189.17 | 186.93 | 187.80 | 786,449 | -0.33(-0.17%) |
Nov 06, 2019 | 186.33 | 188.23 | 185.87 | 188.12 | 998,944 | +1.56(+0.83%) |
Nov 05, 2019 | 188.17 | 189.11 | 185.47 | 186.57 | 1,180,311 | -1.47(-0.78%) |
Nov 04, 2019 | 190.33 | 190.54 | 187.81 | 188.04 | 814,544 | -1.16(-0.61%) |
Nov 01, 2019 | 187.89 | 189.78 | 187.20 | 189.20 | 832,895 | +2.60(+1.39%) |
Oct 31, 2019 | 186.45 | 189.19 | 185.16 | 186.60 | 834,813 | -1.44(-0.77%) |
Oct 30, 2019 | 182.79 | 188.21 | 181.21 | 188.04 | 831,609 | +5.87(+3.22%) |
Oct 29, 2019 | 181.58 | 185.72 | 181.23 | 182.16 | 2,585,247 | +0.75(+0.42%) |
Oct 28, 2019 | 183.00 | 183.53 | 181.28 | 181.41 | 850,707 | -0.83(-0.46%) |
Oct 25, 2019 | 187.36 | 187.36 | 181.68 | 182.24 | 1,436,707 | -2.60(-1.41%) |
Oct 24, 2019 | 185.22 | 185.53 | 183.67 | 184.84 | 1,333,297 | -0.10(-0.05%) |
Oct 23, 2019 | 186.97 | 187.79 | 183.78 | 184.94 | 886,099 | -1.91(-1.02%) |
Oct 22, 2019 | 187.94 | 190.07 | 184.41 | 186.85 | 744,745 | -1.56(-0.83%) |
Oct 21, 2019 | 187.54 | 188.43 | 186.38 | 188.40 | 515,424 | +2.05(+1.10%) |
Oct 18, 2019 | 187.17 | 187.39 | 185.95 | 186.36 | 904,528 | -0.52(-0.28%) |
Oct 17, 2019 | 186.79 | 188.44 | 186.09 | 186.88 | 474,132 | +0.50(+0.27%) |
Oct 16, 2019 | 185.15 | 186.40 | 183.91 | 186.38 | 531,752 | +0.62(+0.33%) |
Oct 15, 2019 | 185.85 | 186.80 | 185.07 | 185.76 | 533,761 | +0.98(+0.53%) |
Oct 14, 2019 | 184.41 | 186.12 | 183.69 | 184.78 | 376,044 | +0.17(+0.09%) |
Oct 11, 2019 | 184.47 | 186.18 | 183.82 | 184.61 | 571,929 | +2.13(+1.17%) |
Oct 10, 2019 | 180.23 | 183.48 | 179.67 | 182.47 | 681,171 | +2.17(+1.21%) |
Oct 09, 2019 | 181.71 | 182.39 | 179.21 | 180.30 | 540,932 | +0.90(+0.50%) |
Oct 08, 2019 | 182.68 | 182.76 | 179.34 | 179.40 | 677,366 | -4.56(-2.48%) |
Oct 07, 2019 | 184.43 | 185.33 | 183.23 | 183.96 | 398,954 | -1.52(-0.82%) |
Oct 04, 2019 | 181.46 | 185.56 | 181.46 | 185.48 | 515,305 | +4.60(+2.54%) |
Oct 03, 2019 | 179.68 | 181.13 | 178.28 | 180.88 | 680,724 | +1.20(+0.67%) |
Oct 02, 2019 | 181.84 | 182.92 | 178.25 | 179.68 | 859,536 | -3.59(-1.96%) |