Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 184.60 | 188.21 | 184.60 | 187.12 | 110,900 | +1.81(+0.98%) |
Dec 30, 2019 | 186.39 | 186.39 | 184.29 | 185.31 | 69,662 | -0.90(-0.48%) |
Dec 27, 2019 | 186.64 | 188.17 | 183.89 | 186.21 | 107,100 | -1.01(-0.54%) |
Dec 26, 2019 | 188.29 | 190.65 | 186.33 | 187.22 | 72,675 | -0.62(-0.33%) |
Dec 24, 2019 | 186.78 | 189.62 | 185.72 | 187.84 | 51,700 | +0.94(+0.50%) |
Dec 23, 2019 | 185.20 | 187.60 | 183.82 | 186.90 | 135,709 | +1.98(+1.07%) |
Dec 20, 2019 | 186.51 | 186.66 | 184.09 | 184.92 | 252,300 | -0.98(-0.53%) |
Dec 19, 2019 | 184.68 | 187.58 | 184.37 | 185.90 | 128,887 | -0.09(-0.05%) |
Dec 18, 2019 | 184.41 | 186.10 | 182.26 | 185.99 | 135,594 | +1.41(+0.76%) |
Dec 17, 2019 | 185.32 | 185.50 | 181.04 | 184.58 | 252,564 | -1.80(-0.97%) |
Dec 16, 2019 | 178.59 | 190.31 | 178.59 | 186.38 | 245,535 | +8.08(+4.53%) |
Dec 13, 2019 | 180.27 | 181.26 | 177.27 | 178.30 | 231,500 | -3.80(-2.09%) |
Dec 12, 2019 | 177.82 | 182.60 | 177.27 | 182.10 | 144,427 | +3.49(+1.95%) |
Dec 11, 2019 | 180.18 | 180.18 | 176.19 | 178.61 | 191,109 | -1.30(-0.72%) |
Dec 10, 2019 | 178.80 | 180.34 | 176.62 | 179.91 | 264,117 | +0.75(+0.42%) |
Dec 09, 2019 | 184.55 | 184.66 | 178.82 | 179.16 | 198,173 | -6.08(-3.28%) |
Dec 06, 2019 | 185.26 | 187.35 | 184.80 | 185.24 | 129,100 | +1.02(+0.55%) |
Dec 05, 2019 | 183.86 | 185.12 | 182.25 | 184.22 | 189,789 | +0.44(+0.24%) |
Dec 04, 2019 | 184.73 | 185.48 | 181.39 | 183.78 | 173,259 | -0.95(-0.51%) |
Dec 03, 2019 | 186.39 | 186.84 | 183.62 | 184.73 | 178,069 | -3.11(-1.66%) |
Dec 02, 2019 | 187.75 | 188.33 | 186.51 | 187.84 | 147,119 | +0.36(+0.19%) |
Nov 29, 2019 | 189.38 | 189.38 | 187.21 | 187.48 | 48,200 | -2.03(-1.07%) |
Nov 27, 2019 | 187.21 | 189.90 | 186.74 | 189.51 | 107,300 | +2.26(+1.21%) |
Nov 26, 2019 | 188.46 | 189.86 | 187.03 | 187.25 | 153,857 | -1.01(-0.54%) |
Nov 25, 2019 | 187.47 | 190.59 | 186.69 | 188.26 | 309,682 | +1.28(+0.68%) |
Nov 22, 2019 | 186.00 | 187.95 | 185.16 | 186.98 | 141,100 | +1.75(+0.94%) |
Nov 21, 2019 | 184.20 | 186.22 | 182.52 | 185.23 | 257,695 | +1.15(+0.62%) |
Nov 20, 2019 | 182.70 | 185.46 | 182.22 | 184.08 | 364,024 | +1.20(+0.66%) |
Nov 19, 2019 | 178.20 | 184.44 | 176.73 | 182.88 | 724,164 | +4.48(+2.51%) |
Nov 18, 2019 | 174.00 | 178.42 | 171.12 | 178.40 | 275,937 | +3.96(+2.27%) |
Nov 15, 2019 | 175.41 | 179.28 | 173.15 | 174.44 | 182,900 | -0.28(-0.16%) |
Nov 14, 2019 | 174.86 | 176.13 | 173.09 | 174.72 | 156,000 | -0.46(-0.26%) |
Nov 13, 2019 | 177.22 | 181.10 | 174.50 | 175.18 | 376,279 | -3.49(-1.95%) |
Nov 12, 2019 | 186.00 | 187.16 | 173.53 | 178.67 | 924,217 | +10.57(+6.29%) |
Nov 11, 2019 | 166.29 | 169.91 | 165.96 | 168.10 | 375,936 | +0.89(+0.53%) |
Nov 08, 2019 | 165.58 | 167.49 | 164.69 | 167.21 | 101,800 | +1.50(+0.91%) |
Nov 07, 2019 | 166.12 | 167.16 | 164.49 | 165.71 | 163,041 | +0.48(+0.29%) |
Nov 06, 2019 | 167.13 | 167.13 | 163.96 | 165.23 | 128,246 | -1.99(-1.19%) |
Nov 05, 2019 | 166.06 | 168.75 | 165.42 | 167.22 | 157,639 | +1.19(+0.72%) |
Nov 04, 2019 | 167.37 | 167.37 | 163.98 | 166.03 | 275,160 | -0.73(-0.44%) |
Nov 01, 2019 | 162.11 | 168.04 | 162.11 | 166.76 | 156,900 | +5.15(+3.19%) |
Oct 31, 2019 | 161.83 | 163.42 | 159.02 | 161.61 | 221,575 | -0.80(-0.49%) |
Oct 30, 2019 | 165.30 | 167.05 | 161.10 | 162.41 | 154,808 | -2.93(-1.77%) |
Oct 29, 2019 | 161.63 | 166.53 | 160.34 | 165.34 | 167,558 | +3.47(+2.14%) |
Oct 28, 2019 | 158.49 | 163.16 | 158.25 | 161.87 | 141,090 | +2.97(+1.87%) |
Oct 25, 2019 | 157.98 | 160.93 | 157.81 | 158.90 | 139,900 | +0.57(+0.36%) |
Oct 24, 2019 | 156.88 | 158.78 | 155.71 | 158.33 | 170,014 | +2.25(+1.44%) |
Oct 23, 2019 | 155.50 | 156.76 | 155.36 | 156.08 | 92,873 | +0.83(+0.53%) |
Oct 22, 2019 | 154.35 | 156.34 | 153.99 | 155.25 | 96,158 | +0.92(+0.60%) |
Oct 21, 2019 | 157.19 | 157.75 | 154.06 | 154.33 | 106,654 | -1.42(-0.91%) |
Oct 18, 2019 | 155.92 | 157.56 | 153.87 | 155.75 | 217,200 | -0.88(-0.56%) |
Oct 17, 2019 | 153.94 | 156.87 | 152.81 | 156.63 | 141,254 | +3.74(+2.45%) |
Oct 16, 2019 | 152.77 | 155.39 | 148.89 | 152.89 | 373,695 | +0.50(+0.33%) |
Oct 15, 2019 | 152.31 | 154.68 | 151.00 | 152.39 | 253,893 | +0.51(+0.34%) |
Oct 14, 2019 | 153.49 | 153.49 | 150.62 | 151.88 | 171,539 | -1.51(-0.98%) |
Oct 11, 2019 | 153.06 | 155.16 | 152.21 | 153.39 | 260,700 | +0.91(+0.60%) |
Oct 10, 2019 | 155.37 | 155.65 | 151.60 | 152.48 | 183,607 | -1.57(-1.02%) |
Oct 09, 2019 | 155.12 | 155.69 | 152.46 | 154.05 | 107,897 | -0.25(-0.16%) |
Oct 08, 2019 | 156.80 | 157.74 | 153.24 | 154.30 | 182,618 | -4.06(-2.56%) |
Oct 07, 2019 | 156.67 | 158.95 | 153.84 | 158.36 | 145,064 | +0.50(+0.32%) |
Oct 04, 2019 | 156.64 | 158.19 | 154.76 | 157.86 | 121,500 | +1.78(+1.14%) |
Oct 03, 2019 | 156.38 | 156.38 | 152.34 | 156.08 | 180,788 | -0.12(-0.08%) |
Oct 02, 2019 | 155.06 | 156.46 | 153.23 | 156.20 | 163,639 | +0.15(+0.10%) |