Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 180.94 | 181.74 | 180.47 | 181.64 | 139,234 | +0.51(+0.28%) |
Dec 30, 2019 | 182.41 | 182.72 | 180.92 | 181.13 | 200,769 | -1.33(-0.73%) |
Dec 27, 2019 | 183.00 | 183.00 | 181.98 | 182.45 | 86,137 | +0.01(+0.00%) |
Dec 26, 2019 | 183.09 | 183.16 | 182.09 | 182.44 | 136,412 | -0.45(-0.25%) |
Dec 24, 2019 | 182.96 | 182.96 | 182.24 | 182.90 | 64,708 | +0.14(+0.08%) |
Dec 23, 2019 | 182.48 | 183.10 | 182.01 | 182.76 | 206,885 | +0.89(+0.49%) |
Dec 20, 2019 | 181.38 | 182.31 | 181.33 | 181.87 | 229,594 | +1.20(+0.67%) |
Dec 19, 2019 | 180.70 | 180.86 | 180.14 | 180.66 | 209,621 | +0.63(+0.35%) |
Dec 18, 2019 | 180.07 | 180.39 | 179.56 | 180.03 | 183,290 | +0.28(+0.16%) |
Dec 17, 2019 | 180.48 | 180.67 | 179.49 | 179.75 | 139,782 | -0.22(-0.12%) |
Dec 16, 2019 | 179.05 | 180.63 | 179.05 | 179.96 | 175,154 | +1.96(+1.10%) |
Dec 13, 2019 | 178.13 | 179.05 | 177.28 | 178.00 | 116,877 | +0.09(+0.05%) |
Dec 12, 2019 | 176.60 | 178.66 | 176.49 | 177.92 | 133,719 | +1.42(+0.81%) |
Dec 11, 2019 | 176.66 | 177.12 | 176.19 | 176.50 | 237,073 | +0.08(+0.04%) |
Dec 10, 2019 | 176.00 | 176.68 | 175.39 | 176.42 | 194,572 | +0.27(+0.15%) |
Dec 09, 2019 | 177.48 | 177.88 | 176.10 | 176.15 | 448,934 | -1.21(-0.68%) |
Dec 06, 2019 | 177.05 | 177.89 | 176.50 | 177.35 | 123,341 | +1.22(+0.69%) |
Dec 05, 2019 | 176.46 | 176.64 | 174.80 | 176.14 | 151,419 | -0.24(-0.13%) |
Dec 04, 2019 | 175.53 | 176.62 | 175.37 | 176.37 | 100,897 | +1.57(+0.90%) |
Dec 03, 2019 | 173.56 | 174.95 | 173.25 | 174.81 | 313,124 | -0.11(-0.07%) |
Dec 02, 2019 | 176.26 | 176.26 | 174.38 | 174.92 | 179,813 | -1.06(-0.60%) |
Nov 29, 2019 | 176.19 | 176.48 | 175.76 | 175.98 | 90,492 | -0.46(-0.26%) |
Nov 27, 2019 | 175.86 | 176.74 | 175.68 | 176.44 | 417,072 | +0.91(+0.52%) |
Nov 26, 2019 | 175.71 | 175.95 | 175.01 | 175.53 | 836,070 | -0.10(-0.06%) |
Nov 25, 2019 | 174.05 | 175.69 | 174.05 | 175.64 | 475,753 | +2.35(+1.36%) |
Nov 22, 2019 | 172.91 | 173.43 | 172.46 | 173.29 | 254,312 | +0.74(+0.43%) |
Nov 21, 2019 | 172.35 | 172.65 | 171.17 | 172.55 | 200,072 | +0.28(+0.16%) |
Nov 20, 2019 | 171.98 | 172.78 | 171.12 | 172.27 | 220,462 | +0.03(+0.02%) |
Nov 19, 2019 | 171.36 | 172.54 | 171.17 | 172.24 | 488,273 | +1.50(+0.88%) |
Nov 18, 2019 | 171.19 | 172.07 | 170.63 | 170.74 | 202,457 | -0.54(-0.31%) |
Nov 15, 2019 | 168.42 | 171.42 | 168.38 | 171.28 | 238,417 | +3.46(+2.06%) |
Nov 14, 2019 | 167.72 | 167.98 | 166.85 | 167.81 | 124,671 | +0.05(+0.03%) |
Nov 13, 2019 | 167.11 | 168.26 | 166.80 | 167.76 | 139,845 | +0.16(+0.10%) |
Nov 12, 2019 | 166.88 | 168.27 | 166.88 | 167.60 | 101,276 | +0.86(+0.52%) |
Nov 11, 2019 | 166.72 | 167.09 | 166.09 | 166.75 | 88,797 | -0.57(-0.34%) |
Nov 08, 2019 | 165.86 | 167.32 | 165.68 | 167.31 | 139,130 | +1.35(+0.81%) |
Nov 07, 2019 | 166.25 | 166.51 | 165.46 | 165.96 | 103,524 | +0.62(+0.38%) |
Nov 06, 2019 | 165.06 | 165.74 | 164.77 | 165.34 | 261,013 | +0.52(+0.31%) |
Nov 05, 2019 | 166.32 | 166.40 | 164.82 | 164.82 | 141,848 | -1.41(-0.85%) |
Nov 04, 2019 | 167.36 | 167.75 | 166.16 | 166.23 | 196,322 | -0.41(-0.25%) |
Nov 01, 2019 | 166.79 | 167.75 | 166.37 | 166.64 | 489,975 | +0.83(+0.50%) |
Oct 31, 2019 | 165.95 | 166.11 | 164.87 | 165.81 | 266,251 | -0.41(-0.24%) |
Oct 30, 2019 | 165.60 | 166.25 | 164.80 | 166.22 | 486,118 | +0.80(+0.49%) |
Oct 29, 2019 | 163.74 | 165.81 | 163.43 | 165.41 | 283,221 | +1.98(+1.21%) |
Oct 28, 2019 | 162.12 | 163.78 | 162.12 | 163.43 | 518,744 | +1.72(+1.06%) |
Oct 25, 2019 | 160.97 | 162.11 | 160.64 | 161.72 | 82,651 | +0.54(+0.33%) |
Oct 24, 2019 | 162.38 | 162.38 | 160.79 | 161.18 | 129,131 | -0.87(-0.54%) |
Oct 23, 2019 | 161.31 | 162.63 | 161.28 | 162.05 | 114,233 | +0.87(+0.54%) |
Oct 22, 2019 | 162.09 | 163.15 | 161.17 | 161.18 | 155,051 | +0.15(+0.09%) |
Oct 21, 2019 | 161.73 | 161.76 | 160.80 | 161.03 | 194,644 | -0.01(-0.01%) |
Oct 18, 2019 | 161.17 | 161.71 | 160.19 | 161.04 | 114,016 | -0.67(-0.41%) |
Oct 17, 2019 | 160.90 | 162.15 | 160.71 | 161.71 | 124,099 | +1.23(+0.76%) |
Oct 16, 2019 | 160.42 | 161.19 | 160.24 | 160.48 | 83,831 | -0.06(-0.03%) |
Oct 15, 2019 | 159.26 | 161.00 | 159.26 | 160.54 | 182,735 | +2.88(+1.83%) |
Oct 14, 2019 | 157.66 | 158.44 | 157.46 | 157.66 | 85,593 | -0.14(-0.09%) |
Oct 11, 2019 | 157.93 | 159.53 | 157.72 | 157.80 | 249,755 | +1.50(+0.96%) |
Oct 10, 2019 | 155.18 | 156.85 | 155.12 | 156.30 | 155,418 | +0.73(+0.47%) |
Oct 09, 2019 | 155.98 | 155.98 | 155.02 | 155.57 | 171,590 | +1.02(+0.66%) |
Oct 08, 2019 | 156.33 | 156.37 | 154.53 | 154.55 | 204,187 | -2.93(-1.86%) |
Oct 07, 2019 | 157.69 | 158.67 | 157.34 | 157.48 | 149,654 | -0.64(-0.41%) |
Oct 04, 2019 | 156.32 | 158.22 | 156.32 | 158.12 | 163,925 | +2.16(+1.39%) |
Oct 03, 2019 | 154.16 | 155.96 | 152.97 | 155.96 | 482,677 | +1.63(+1.06%) |
Oct 02, 2019 | 155.83 | 156.02 | 153.57 | 154.33 | 277,924 | -2.05(-1.31%) |