Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 176.86 | 177.79 | 176.86 | 177.66 | 536,849 | +0.41(+0.23%) |
Dec 30, 2019 | 178.08 | 178.37 | 176.85 | 177.25 | 249,411 | -0.85(-0.48%) |
Dec 27, 2019 | 178.69 | 178.74 | 177.84 | 178.10 | 235,640 | -0.11(-0.06%) |
Dec 26, 2019 | 177.72 | 178.26 | 177.65 | 178.22 | 170,684 | +0.78(+0.44%) |
Dec 24, 2019 | 177.61 | 177.61 | 177.21 | 177.43 | 204,660 | +0.02(+0.01%) |
Dec 23, 2019 | 177.72 | 177.72 | 177.29 | 177.41 | 185,868 | +0.21(+0.12%) |
Dec 20, 2019 | 177.08 | 177.45 | 176.98 | 177.21 | 416,111 | +0.80(+0.45%) |
Dec 19, 2019 | 175.59 | 176.41 | 175.59 | 176.41 | 993,162 | +0.81(+0.46%) |
Dec 18, 2019 | 175.84 | 175.89 | 175.47 | 175.59 | 159,229 | +0.07(+0.04%) |
Dec 17, 2019 | 175.81 | 175.81 | 175.43 | 175.52 | 208,156 | +0.09(+0.05%) |
Dec 16, 2019 | 175.27 | 175.86 | 175.27 | 175.43 | 189,084 | +1.18(+0.68%) |
Dec 13, 2019 | 174.13 | 175.00 | 173.51 | 174.25 | 230,053 | +0.09(+0.05%) |
Dec 12, 2019 | 172.77 | 174.66 | 172.54 | 174.16 | 384,113 | +1.37(+0.79%) |
Dec 11, 2019 | 172.59 | 172.87 | 172.31 | 172.79 | 234,385 | +0.49(+0.28%) |
Dec 10, 2019 | 172.53 | 172.82 | 172.03 | 172.30 | 134,149 | -0.19(-0.11%) |
Dec 09, 2019 | 172.84 | 173.19 | 172.46 | 172.49 | 161,003 | -0.53(-0.30%) |
Dec 06, 2019 | 172.62 | 173.31 | 172.62 | 173.01 | 239,860 | +1.55(+0.90%) |
Dec 05, 2019 | 171.47 | 171.56 | 170.79 | 171.47 | 219,910 | +0.26(+0.15%) |
Dec 04, 2019 | 170.83 | 171.61 | 170.70 | 171.20 | 227,018 | +0.99(+0.58%) |
Dec 03, 2019 | 169.54 | 170.25 | 168.90 | 170.21 | 180,505 | -1.05(-0.61%) |
Dec 02, 2019 | 172.99 | 172.99 | 171.05 | 171.26 | 189,861 | -1.56(-0.90%) |
Nov 29, 2019 | 173.16 | 173.30 | 172.66 | 172.82 | 199,137 | -0.63(-0.36%) |
Nov 27, 2019 | 173.02 | 173.50 | 172.91 | 173.44 | 157,775 | +0.81(+0.47%) |
Nov 26, 2019 | 172.45 | 172.81 | 172.24 | 172.64 | 310,650 | +0.37(+0.21%) |
Nov 25, 2019 | 171.25 | 172.31 | 171.25 | 172.27 | 171,502 | +1.53(+0.90%) |
Nov 22, 2019 | 170.78 | 170.88 | 170.19 | 170.74 | 208,199 | +0.38(+0.22%) |
Nov 21, 2019 | 170.85 | 170.87 | 169.98 | 170.37 | 446,811 | -0.52(-0.30%) |
Nov 20, 2019 | 170.95 | 171.33 | 169.78 | 170.88 | 179,397 | -0.37(-0.21%) |
Nov 19, 2019 | 171.64 | 171.64 | 170.87 | 171.25 | 210,789 | -0.03(-0.02%) |
Nov 18, 2019 | 171.02 | 171.37 | 170.72 | 171.28 | 749,969 | +0.09(+0.05%) |
Nov 15, 2019 | 170.74 | 171.18 | 170.42 | 171.18 | 225,789 | +1.27(+0.75%) |
Nov 14, 2019 | 169.50 | 169.96 | 169.26 | 169.92 | 182,085 | +0.19(+0.11%) |
Nov 13, 2019 | 169.13 | 169.96 | 168.91 | 169.73 | 196,608 | +0.08(+0.05%) |
Nov 12, 2019 | 169.55 | 170.32 | 169.31 | 169.65 | 153,443 | +0.26(+0.15%) |
Nov 11, 2019 | 168.87 | 169.48 | 168.83 | 169.38 | 72,494 | -0.25(-0.15%) |
Nov 08, 2019 | 168.97 | 169.65 | 168.57 | 169.64 | 81,765 | +0.43(+0.26%) |
Nov 07, 2019 | 169.52 | 169.89 | 168.91 | 169.20 | 401,651 | +0.56(+0.33%) |
Nov 06, 2019 | 168.60 | 168.75 | 168.05 | 168.64 | 456,058 | -0.06(-0.03%) |
Nov 05, 2019 | 169.01 | 169.20 | 168.52 | 168.70 | 275,994 | -0.17(-0.10%) |
Nov 04, 2019 | 169.18 | 169.22 | 168.62 | 168.87 | 125,097 | +0.66(+0.39%) |
Nov 01, 2019 | 167.31 | 168.21 | 167.31 | 168.21 | 167,156 | +1.71(+1.03%) |
Oct 31, 2019 | 166.94 | 166.94 | 165.68 | 166.50 | 1,396,427 | -0.53(-0.31%) |
Oct 30, 2019 | 166.74 | 167.23 | 165.88 | 167.03 | 155,994 | +0.40(+0.24%) |
Oct 29, 2019 | 166.46 | 167.14 | 166.43 | 166.62 | 227,640 | -0.06(-0.04%) |
Oct 28, 2019 | 166.36 | 166.97 | 166.36 | 166.69 | 295,049 | +1.03(+0.62%) |
Oct 25, 2019 | 164.72 | 165.98 | 164.72 | 165.66 | 97,969 | +0.69(+0.42%) |
Oct 24, 2019 | 165.22 | 165.29 | 164.43 | 164.97 | 95,297 | +0.39(+0.24%) |
Oct 23, 2019 | 164.00 | 164.58 | 163.88 | 164.58 | 154,966 | +0.42(+0.26%) |
Oct 22, 2019 | 165.09 | 165.15 | 164.08 | 164.16 | 160,297 | -0.59(-0.36%) |
Oct 21, 2019 | 164.46 | 164.81 | 164.25 | 164.75 | 211,353 | +1.14(+0.70%) |
Oct 18, 2019 | 163.93 | 164.30 | 162.93 | 163.60 | 232,824 | -0.69(-0.42%) |
Oct 17, 2019 | 164.48 | 164.71 | 163.98 | 164.30 | 219,974 | +0.56(+0.34%) |
Oct 16, 2019 | 163.77 | 164.08 | 163.41 | 163.74 | 178,571 | -0.31(-0.19%) |
Oct 15, 2019 | 163.08 | 164.44 | 163.02 | 164.04 | 223,496 | +1.63(+1.00%) |
Oct 14, 2019 | 162.40 | 162.73 | 162.26 | 162.41 | 149,664 | -0.25(-0.16%) |
Oct 11, 2019 | 162.49 | 163.93 | 162.49 | 162.67 | 301,798 | +1.81(+1.13%) |
Oct 10, 2019 | 159.68 | 161.34 | 159.68 | 160.86 | 251,286 | +1.03(+0.65%) |
Oct 09, 2019 | 159.53 | 160.34 | 159.24 | 159.82 | 570,572 | +1.45(+0.92%) |
Oct 08, 2019 | 159.87 | 160.11 | 158.37 | 158.37 | 223,877 | -2.63(-1.63%) |
Oct 07, 2019 | 161.10 | 162.07 | 160.82 | 161.00 | 193,916 | -0.61(-0.38%) |
Oct 04, 2019 | 159.97 | 161.67 | 159.95 | 161.61 | 210,331 | +2.17(+1.36%) |
Oct 03, 2019 | 157.95 | 159.45 | 156.43 | 159.44 | 507,855 | +1.28(+0.81%) |
Oct 02, 2019 | 159.88 | 159.95 | 157.44 | 158.15 | 430,321 | -2.75(-1.71%) |