Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 169.33 | 170.71 | 168.60 | 170.62 | 1,195,956 | +1.31(+0.77%) |
Dec 30, 2019 | 172.38 | 173.00 | 168.95 | 169.31 | 1,191,030 | -3.06(-1.78%) |
Dec 27, 2019 | 171.09 | 172.58 | 170.28 | 172.37 | 1,177,839 | +1.22(+0.71%) |
Dec 26, 2019 | 170.86 | 172.01 | 170.30 | 171.15 | 1,142,004 | +0.42(+0.24%) |
Dec 24, 2019 | 170.02 | 171.06 | 169.18 | 170.74 | 893,302 | +0.07(+0.04%) |
Dec 23, 2019 | 171.17 | 171.66 | 169.81 | 170.67 | 1,630,508 | +0.64(+0.38%) |
Dec 20, 2019 | 172.11 | 173.50 | 169.96 | 170.03 | 4,078,223 | -1.85(-1.07%) |
Dec 19, 2019 | 168.66 | 171.94 | 168.33 | 171.88 | 1,464,214 | +3.55(+2.11%) |
Dec 18, 2019 | 171.25 | 171.43 | 167.53 | 168.33 | 1,418,720 | -2.59(-1.51%) |
Dec 17, 2019 | 171.12 | 172.18 | 169.81 | 170.91 | 1,482,905 | +0.33(+0.19%) |
Dec 16, 2019 | 171.77 | 173.39 | 170.12 | 170.59 | 1,839,601 | -1.18(-0.69%) |
Dec 13, 2019 | 170.52 | 172.40 | 169.31 | 171.77 | 1,072,320 | +1.22(+0.71%) |
Dec 12, 2019 | 171.43 | 172.61 | 169.58 | 170.55 | 1,966,654 | -1.32(-0.77%) |
Dec 11, 2019 | 172.44 | 173.00 | 171.63 | 171.87 | 1,417,008 | -0.33(-0.19%) |
Dec 10, 2019 | 172.24 | 173.46 | 171.35 | 172.20 | 1,391,945 | +0.09(+0.05%) |
Dec 09, 2019 | 172.37 | 172.58 | 171.38 | 172.11 | 1,184,349 | -0.18(-0.11%) |
Dec 06, 2019 | 173.14 | 173.96 | 171.59 | 172.29 | 1,947,463 | -1.23(-0.71%) |
Dec 05, 2019 | 171.37 | 173.74 | 170.95 | 173.52 | 1,436,743 | +2.22(+1.29%) |
Dec 04, 2019 | 169.55 | 171.82 | 169.54 | 171.30 | 1,245,709 | +0.55(+0.32%) |
Dec 03, 2019 | 170.15 | 172.89 | 169.46 | 170.75 | 1,574,596 | +0.67(+0.39%) |
Dec 02, 2019 | 169.65 | 171.82 | 169.00 | 170.08 | 1,678,580 | +0.49(+0.29%) |
Nov 29, 2019 | 167.31 | 170.25 | 166.89 | 169.59 | 1,380,833 | +1.46(+0.87%) |
Nov 27, 2019 | 172.19 | 172.24 | 167.77 | 168.12 | 2,060,550 | -4.08(-2.37%) |
Nov 26, 2019 | 173.13 | 173.58 | 170.96 | 172.21 | 2,952,408 | -0.79(-0.45%) |
Nov 25, 2019 | 173.58 | 174.65 | 171.95 | 172.99 | 1,156,176 | -0.08(-0.05%) |
Nov 22, 2019 | 171.79 | 173.29 | 171.37 | 173.08 | 1,017,544 | +1.18(+0.69%) |
Nov 21, 2019 | 173.48 | 174.00 | 171.62 | 171.90 | 1,142,115 | -0.96(-0.56%) |
Nov 20, 2019 | 172.65 | 174.64 | 171.60 | 172.86 | 1,419,276 | +0.38(+0.22%) |
Nov 19, 2019 | 170.89 | 172.92 | 170.74 | 172.47 | 995,718 | +0.71(+0.41%) |
Nov 18, 2019 | 171.36 | 171.99 | 169.87 | 171.76 | 1,279,448 | +0.94(+0.55%) |
Nov 15, 2019 | 172.98 | 172.98 | 170.58 | 170.82 | 1,413,707 | -1.55(-0.90%) |
Nov 14, 2019 | 171.02 | 172.61 | 170.11 | 172.37 | 1,266,718 | +1.20(+0.70%) |
Nov 13, 2019 | 169.48 | 172.29 | 169.31 | 171.17 | 1,291,642 | +2.62(+1.55%) |
Nov 12, 2019 | 166.44 | 168.84 | 165.82 | 168.55 | 1,206,550 | +2.38(+1.43%) |
Nov 11, 2019 | 165.21 | 167.10 | 164.95 | 166.18 | 924,118 | +0.40(+0.24%) |
Nov 08, 2019 | 166.42 | 167.72 | 165.25 | 165.77 | 1,401,274 | -0.69(-0.42%) |
Nov 07, 2019 | 166.49 | 166.54 | 164.58 | 166.47 | 1,223,439 | +0.34(+0.21%) |
Nov 06, 2019 | 164.64 | 166.35 | 164.38 | 166.12 | 1,167,698 | +1.37(+0.83%) |
Nov 05, 2019 | 164.81 | 165.61 | 163.78 | 164.75 | 1,409,179 | -0.06(-0.04%) |
Nov 04, 2019 | 168.77 | 169.29 | 164.55 | 164.81 | 1,631,598 | -3.76(-2.23%) |
Nov 01, 2019 | 173.09 | 173.82 | 167.75 | 168.57 | 1,623,743 | -3.55(-2.06%) |
Oct 31, 2019 | 170.82 | 175.13 | 170.61 | 172.12 | 1,842,163 | +0.65(+0.38%) |
Oct 30, 2019 | 170.56 | 173.51 | 169.07 | 171.46 | 1,906,745 | +3.32(+1.98%) |
Oct 29, 2019 | 168.13 | 170.27 | 167.26 | 168.14 | 2,985,192 | +0.28(+0.17%) |
Oct 28, 2019 | 168.67 | 168.74 | 164.75 | 167.86 | 3,063,921 | +0.17(+0.10%) |
Oct 25, 2019 | 170.25 | 170.99 | 167.64 | 167.69 | 1,669,288 | -2.33(-1.37%) |
Oct 24, 2019 | 169.75 | 170.99 | 168.51 | 170.02 | 1,434,282 | +0.85(+0.50%) |
Oct 23, 2019 | 168.89 | 170.75 | 167.41 | 169.17 | 1,267,984 | +0.17(+0.10%) |
Oct 22, 2019 | 172.52 | 173.55 | 168.56 | 169.00 | 1,920,650 | -3.39(-1.96%) |
Oct 21, 2019 | 177.52 | 178.13 | 172.15 | 172.38 | 1,554,571 | -5.94(-3.33%) |
Oct 18, 2019 | 178.66 | 179.12 | 177.02 | 178.32 | 1,488,421 | +0.13(+0.08%) |
Oct 17, 2019 | 177.30 | 178.36 | 175.92 | 178.19 | 1,704,907 | +0.84(+0.47%) |
Oct 16, 2019 | 176.72 | 177.39 | 174.56 | 177.35 | 1,401,908 | -0.47(-0.26%) |
Oct 15, 2019 | 178.29 | 179.02 | 176.84 | 177.82 | 869,553 | +0.18(+0.10%) |
Oct 14, 2019 | 178.54 | 179.76 | 177.35 | 177.64 | 938,753 | -0.40(-0.23%) |
Oct 11, 2019 | 182.19 | 182.19 | 177.13 | 178.04 | 1,433,431 | -2.56(-1.42%) |
Oct 10, 2019 | 179.20 | 181.73 | 179.03 | 180.60 | 806,933 | +0.64(+0.35%) |
Oct 09, 2019 | 179.22 | 180.20 | 177.78 | 179.96 | 932,850 | +2.50(+1.41%) |
Oct 08, 2019 | 177.77 | 178.86 | 176.72 | 177.46 | 1,513,851 | -1.00(-0.56%) |
Oct 07, 2019 | 179.49 | 180.35 | 177.91 | 178.46 | 1,118,827 | -2.25(-1.25%) |
Oct 04, 2019 | 175.88 | 180.85 | 175.64 | 180.71 | 1,268,224 | +5.51(+3.15%) |
Oct 03, 2019 | 174.35 | 176.48 | 173.75 | 175.19 | 1,238,978 | +1.33(+0.76%) |
Oct 02, 2019 | 175.71 | 177.18 | 173.06 | 173.86 | 1,524,307 | -2.41(-1.37%) |