Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 175.97 | 177.39 | 175.18 | 177.39 | 918,179 | +1.46(+0.83%) |
Dec 30, 2019 | 175.91 | 176.66 | 174.79 | 175.93 | 746,503 | -0.36(-0.20%) |
Dec 27, 2019 | 176.52 | 176.82 | 175.58 | 176.29 | 651,417 | +0.23(+0.13%) |
Dec 26, 2019 | 174.94 | 176.06 | 173.71 | 176.05 | 1,100,527 | +1.25(+0.72%) |
Dec 24, 2019 | 175.73 | 175.73 | 174.21 | 174.80 | 481,539 | -0.31(-0.18%) |
Dec 23, 2019 | 176.70 | 177.42 | 174.34 | 175.11 | 1,314,566 | -1.06(-0.60%) |
Dec 20, 2019 | 176.56 | 176.71 | 175.21 | 176.17 | 1,991,349 | +1.15(+0.66%) |
Dec 19, 2019 | 173.25 | 175.15 | 172.53 | 175.02 | 832,085 | +1.59(+0.92%) |
Dec 18, 2019 | 171.00 | 174.00 | 170.70 | 173.43 | 1,294,172 | +2.47(+1.45%) |
Dec 17, 2019 | 171.85 | 172.10 | 170.32 | 170.96 | 1,158,293 | -0.78(-0.46%) |
Dec 16, 2019 | 171.45 | 172.26 | 168.96 | 171.74 | 1,737,766 | +0.62(+0.37%) |
Dec 13, 2019 | 170.13 | 171.35 | 169.11 | 171.11 | 1,673,444 | +0.98(+0.58%) |
Dec 12, 2019 | 173.45 | 174.14 | 169.81 | 170.13 | 1,923,495 | -3.06(-1.77%) |
Dec 11, 2019 | 174.78 | 174.89 | 172.50 | 173.19 | 1,213,822 | -1.18(-0.68%) |
Dec 10, 2019 | 174.29 | 176.28 | 173.28 | 174.37 | 1,005,582 | -1.66(-0.94%) |
Dec 09, 2019 | 176.41 | 176.52 | 174.26 | 176.03 | 1,358,740 | -0.40(-0.23%) |
Dec 06, 2019 | 176.27 | 177.19 | 175.32 | 176.43 | 1,295,367 | +0.32(+0.18%) |
Dec 05, 2019 | 175.26 | 176.28 | 175.02 | 176.11 | 1,412,864 | +0.42(+0.24%) |
Dec 04, 2019 | 173.53 | 175.79 | 173.53 | 175.69 | 1,006,231 | +0.83(+0.48%) |
Dec 03, 2019 | 173.19 | 175.30 | 171.74 | 174.85 | 1,202,938 | +2.40(+1.39%) |
Dec 02, 2019 | 173.58 | 174.32 | 172.31 | 172.45 | 878,774 | -1.36(-0.78%) |
Nov 29, 2019 | 175.04 | 175.51 | 173.69 | 173.81 | 509,080 | -1.19(-0.68%) |
Nov 27, 2019 | 174.11 | 175.13 | 173.47 | 175.00 | 773,317 | +0.01(+0.01%) |
Nov 26, 2019 | 171.65 | 175.03 | 171.65 | 174.99 | 2,037,572 | +3.05(+1.77%) |
Nov 25, 2019 | 173.39 | 173.72 | 171.82 | 171.94 | 1,002,248 | -0.50(-0.29%) |
Nov 22, 2019 | 173.96 | 173.96 | 171.46 | 172.44 | 905,314 | -1.50(-0.86%) |
Nov 21, 2019 | 175.86 | 175.86 | 173.47 | 173.95 | 1,144,010 | -2.19(-1.24%) |
Nov 20, 2019 | 176.63 | 177.09 | 174.43 | 176.13 | 1,073,378 | -0.21(-0.12%) |
Nov 19, 2019 | 174.23 | 177.11 | 174.01 | 176.34 | 925,169 | +0.16(+0.09%) |
Nov 18, 2019 | 176.35 | 177.81 | 175.44 | 176.17 | 919,395 | +0.27(+0.15%) |
Nov 15, 2019 | 175.70 | 176.26 | 174.63 | 175.90 | 1,405,304 | +0.21(+0.12%) |
Nov 14, 2019 | 175.12 | 176.21 | 174.62 | 175.69 | 772,018 | +1.05(+0.60%) |
Nov 13, 2019 | 174.04 | 175.87 | 173.20 | 174.64 | 1,166,370 | +2.07(+1.20%) |
Nov 12, 2019 | 174.90 | 176.00 | 172.16 | 172.57 | 1,633,095 | -1.90(-1.09%) |
Nov 11, 2019 | 174.70 | 175.98 | 174.40 | 174.47 | 996,791 | +0.10(+0.06%) |
Nov 08, 2019 | 176.14 | 176.66 | 173.96 | 174.37 | 1,211,127 | -2.57(-1.45%) |
Nov 07, 2019 | 176.48 | 178.18 | 174.96 | 176.94 | 1,414,407 | -0.02(-0.01%) |
Nov 06, 2019 | 178.29 | 178.79 | 175.94 | 176.96 | 1,114,535 | -0.64(-0.36%) |
Nov 05, 2019 | 177.92 | 177.98 | 176.23 | 177.60 | 1,948,126 | -0.70(-0.39%) |
Nov 04, 2019 | 180.75 | 180.75 | 177.70 | 178.30 | 1,447,791 | -2.59(-1.43%) |
Nov 01, 2019 | 184.61 | 185.20 | 180.38 | 180.89 | 1,696,329 | -2.97(-1.62%) |
Oct 31, 2019 | 184.75 | 187.00 | 183.57 | 183.86 | 1,460,035 | -0.33(-0.18%) |
Oct 30, 2019 | 186.92 | 186.92 | 180.05 | 184.19 | 2,547,413 | -9.44(-4.87%) |
Oct 29, 2019 | 191.96 | 194.18 | 191.96 | 193.63 | 1,074,204 | +1.73(+0.90%) |
Oct 28, 2019 | 193.60 | 193.60 | 191.90 | 191.90 | 1,014,498 | -1.16(-0.60%) |
Oct 25, 2019 | 198.05 | 198.24 | 192.99 | 193.05 | 1,510,272 | -6.08(-3.05%) |
Oct 24, 2019 | 198.50 | 199.64 | 197.66 | 199.13 | 635,695 | +0.78(+0.39%) |
Oct 23, 2019 | 198.84 | 199.61 | 196.55 | 198.35 | 996,939 | -0.10(-0.05%) |
Oct 22, 2019 | 201.42 | 202.62 | 198.37 | 198.45 | 938,342 | -2.68(-1.33%) |
Oct 21, 2019 | 199.64 | 201.19 | 198.83 | 201.13 | 1,129,918 | +1.85(+0.93%) |
Oct 18, 2019 | 198.43 | 199.77 | 196.89 | 199.28 | 1,950,627 | +0.71(+0.36%) |
Oct 17, 2019 | 200.08 | 201.05 | 198.52 | 198.57 | 801,397 | -1.12(-0.56%) |
Oct 16, 2019 | 200.47 | 200.50 | 198.53 | 199.69 | 1,718,405 | -0.69(-0.35%) |
Oct 15, 2019 | 202.76 | 203.56 | 199.65 | 200.39 | 1,407,542 | -2.01(-0.99%) |
Oct 14, 2019 | 203.35 | 203.35 | 202.19 | 202.40 | 661,024 | -0.52(-0.26%) |
Oct 11, 2019 | 203.77 | 204.54 | 202.73 | 202.92 | 583,382 | -0.61(-0.30%) |
Oct 10, 2019 | 203.82 | 204.79 | 202.64 | 203.53 | 682,534 | -0.52(-0.25%) |
Oct 09, 2019 | 203.63 | 205.45 | 203.49 | 204.05 | 612,857 | +0.42(+0.21%) |
Oct 08, 2019 | 203.75 | 204.84 | 202.03 | 203.63 | 1,291,789 | +0.16(+0.08%) |
Oct 07, 2019 | 202.81 | 204.33 | 202.11 | 203.47 | 856,909 | -0.16(-0.08%) |
Oct 04, 2019 | 203.04 | 205.00 | 201.96 | 203.63 | 971,980 | +0.79(+0.39%) |
Oct 03, 2019 | 199.88 | 203.34 | 199.88 | 202.84 | 1,023,981 | +2.95(+1.48%) |
Oct 02, 2019 | 199.04 | 200.76 | 198.67 | 199.88 | 1,636,946 | +1.70(+0.86%) |