Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 178.49 | 180.43 | 178.25 | 180.40 | 669,420 | +1.79(+1.00%) |
Dec 30, 2019 | 177.79 | 179.55 | 177.66 | 178.62 | 572,160 | +0.26(+0.14%) |
Dec 27, 2019 | 178.76 | 179.23 | 177.58 | 178.36 | 417,547 | +0.44(+0.25%) |
Dec 26, 2019 | 178.06 | 178.40 | 176.86 | 177.91 | 322,732 | +0.33(+0.18%) |
Dec 24, 2019 | 177.23 | 177.82 | 176.56 | 177.59 | 131,844 | +0.73(+0.41%) |
Dec 23, 2019 | 178.46 | 178.56 | 176.50 | 176.86 | 483,604 | -0.79(-0.44%) |
Dec 20, 2019 | 177.68 | 178.84 | 177.35 | 177.65 | 1,734,589 | +0.23(+0.13%) |
Dec 19, 2019 | 177.35 | 178.34 | 176.91 | 177.42 | 934,576 | +0.23(+0.13%) |
Dec 18, 2019 | 177.30 | 177.82 | 176.00 | 177.19 | 783,454 | +0.71(+0.40%) |
Dec 17, 2019 | 178.97 | 179.35 | 176.19 | 176.48 | 657,939 | -2.33(-1.30%) |
Dec 16, 2019 | 178.26 | 179.31 | 176.81 | 178.81 | 846,754 | +0.62(+0.35%) |
Dec 13, 2019 | 178.78 | 180.06 | 176.18 | 178.19 | 701,493 | -0.44(-0.25%) |
Dec 12, 2019 | 180.82 | 181.74 | 177.75 | 178.63 | 893,809 | -2.49(-1.37%) |
Dec 11, 2019 | 184.10 | 184.45 | 180.68 | 181.12 | 476,202 | -2.74(-1.49%) |
Dec 10, 2019 | 184.40 | 185.19 | 182.18 | 183.86 | 455,312 | -0.54(-0.29%) |
Dec 09, 2019 | 184.61 | 184.61 | 182.75 | 184.40 | 433,753 | -0.02(-0.01%) |
Dec 06, 2019 | 184.44 | 185.04 | 183.46 | 184.42 | 548,689 | +0.02(+0.01%) |
Dec 05, 2019 | 183.32 | 184.53 | 182.40 | 184.40 | 819,160 | +0.50(+0.27%) |
Dec 04, 2019 | 181.70 | 184.37 | 181.70 | 183.89 | 723,877 | +1.55(+0.85%) |
Dec 03, 2019 | 180.16 | 182.58 | 179.77 | 182.34 | 898,427 | +1.96(+1.09%) |
Dec 02, 2019 | 183.12 | 183.57 | 180.17 | 180.37 | 677,103 | -2.74(-1.50%) |
Nov 29, 2019 | 183.85 | 185.50 | 182.68 | 183.11 | 342,374 | -0.99(-0.54%) |
Nov 27, 2019 | 184.14 | 184.16 | 182.76 | 184.10 | 651,378 | -0.03(-0.02%) |
Nov 26, 2019 | 181.49 | 184.14 | 181.19 | 184.14 | 1,201,654 | +2.96(+1.63%) |
Nov 25, 2019 | 181.15 | 182.72 | 180.62 | 181.18 | 683,334 | +0.74(+0.41%) |
Nov 22, 2019 | 181.79 | 182.53 | 179.80 | 180.44 | 464,969 | -1.20(-0.66%) |
Nov 21, 2019 | 184.35 | 184.35 | 181.42 | 181.65 | 409,216 | -3.13(-1.70%) |
Nov 20, 2019 | 185.82 | 186.37 | 184.45 | 184.78 | 506,042 | -0.60(-0.32%) |
Nov 19, 2019 | 184.98 | 185.85 | 183.79 | 185.38 | 493,624 | +1.53(+0.83%) |
Nov 18, 2019 | 183.72 | 185.17 | 183.45 | 183.85 | 392,708 | +0.63(+0.34%) |
Nov 15, 2019 | 181.61 | 183.22 | 181.16 | 183.22 | 621,520 | +1.63(+0.90%) |
Nov 14, 2019 | 181.16 | 182.04 | 180.65 | 181.59 | 552,049 | +0.88(+0.49%) |
Nov 13, 2019 | 179.07 | 181.53 | 178.27 | 180.71 | 556,845 | +2.22(+1.24%) |
Nov 12, 2019 | 179.88 | 181.47 | 178.18 | 178.49 | 655,203 | -1.27(-0.71%) |
Nov 11, 2019 | 178.90 | 180.42 | 178.90 | 179.76 | 420,273 | +0.54(+0.30%) |
Nov 08, 2019 | 178.66 | 180.18 | 178.17 | 179.22 | 526,676 | +0.61(+0.34%) |
Nov 07, 2019 | 180.71 | 180.71 | 177.05 | 178.61 | 781,611 | -2.69(-1.48%) |
Nov 06, 2019 | 180.44 | 181.97 | 180.43 | 181.30 | 699,254 | +1.39(+0.77%) |
Nov 05, 2019 | 182.28 | 182.28 | 178.14 | 179.91 | 1,326,221 | -3.06(-1.67%) |
Nov 04, 2019 | 185.03 | 185.03 | 181.88 | 182.97 | 897,597 | -2.56(-1.38%) |
Nov 01, 2019 | 186.17 | 187.38 | 183.21 | 185.53 | 1,073,258 | -0.36(-0.19%) |
Oct 31, 2019 | 187.20 | 188.37 | 185.56 | 185.89 | 981,746 | -1.13(-0.60%) |
Oct 30, 2019 | 184.57 | 187.09 | 183.43 | 187.02 | 1,153,309 | +3.13(+1.70%) |
Oct 29, 2019 | 185.07 | 185.07 | 182.81 | 183.88 | 2,143,307 | -1.44(-0.77%) |
Oct 28, 2019 | 187.39 | 187.39 | 184.80 | 185.32 | 1,314,252 | -2.07(-1.10%) |
Oct 25, 2019 | 187.67 | 188.60 | 186.91 | 187.38 | 611,450 | -0.71(-0.38%) |
Oct 24, 2019 | 188.98 | 189.66 | 187.44 | 188.09 | 476,659 | -1.10(-0.58%) |
Oct 23, 2019 | 189.70 | 189.72 | 187.20 | 189.19 | 648,912 | -0.26(-0.14%) |
Oct 22, 2019 | 190.04 | 190.34 | 188.60 | 189.45 | 896,514 | -0.18(-0.09%) |
Oct 21, 2019 | 188.08 | 189.63 | 187.11 | 189.63 | 893,000 | +1.60(+0.85%) |
Oct 18, 2019 | 187.32 | 188.23 | 186.38 | 188.03 | 671,166 | +0.93(+0.50%) |
Oct 17, 2019 | 186.98 | 187.99 | 186.78 | 187.10 | 605,021 | -0.11(-0.06%) |
Oct 16, 2019 | 185.76 | 187.32 | 184.38 | 187.21 | 685,629 | +1.57(+0.85%) |
Oct 15, 2019 | 186.35 | 186.84 | 184.13 | 185.64 | 771,111 | -0.61(-0.33%) |
Oct 14, 2019 | 186.19 | 186.33 | 185.16 | 186.25 | 458,901 | +0.00(+0.00%) |
Oct 11, 2019 | 187.01 | 187.09 | 185.06 | 186.25 | 481,127 | -0.51(-0.27%) |
Oct 10, 2019 | 186.69 | 187.55 | 184.93 | 186.76 | 555,938 | -0.06(-0.03%) |
Oct 09, 2019 | 186.24 | 187.64 | 185.85 | 186.82 | 702,181 | +0.87(+0.47%) |
Oct 08, 2019 | 186.22 | 187.39 | 184.06 | 185.95 | 973,368 | -1.25(-0.67%) |
Oct 07, 2019 | 187.01 | 187.48 | 185.67 | 187.20 | 605,399 | +0.17(+0.09%) |
Oct 04, 2019 | 186.34 | 187.18 | 185.53 | 187.03 | 789,428 | +0.88(+0.47%) |
Oct 03, 2019 | 183.26 | 186.56 | 183.26 | 186.15 | 1,030,677 | +2.54(+1.38%) |
Oct 02, 2019 | 182.52 | 183.75 | 181.17 | 183.62 | 1,039,226 | +0.85(+0.47%) |