Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 203.78 | 205.34 | 203.38 | 205.03 | 8,972,210 | +0.84(+0.41%) |
Dec 30, 2019 | 207.64 | 207.68 | 203.68 | 204.19 | 10,535,516 | -3.69(-1.77%) |
Dec 27, 2019 | 208.45 | 208.71 | 206.37 | 207.88 | 10,298,515 | +0.31(+0.15%) |
Dec 26, 2019 | 205.35 | 207.60 | 205.09 | 207.57 | 9,360,643 | +2.67(+1.30%) |
Dec 24, 2019 | 206.08 | 206.57 | 204.78 | 204.90 | 6,052,615 | -1.06(-0.51%) |
Dec 23, 2019 | 206.48 | 208.37 | 205.46 | 205.96 | 13,363,634 | -0.12(-0.06%) |
Dec 20, 2019 | 207.26 | 207.49 | 203.21 | 206.08 | 27,344,182 | +0.24(+0.12%) |
Dec 19, 2019 | 202.56 | 206.08 | 202.29 | 205.84 | 16,532,161 | +3.56(+1.76%) |
Dec 18, 2019 | 199.88 | 204.08 | 199.88 | 202.28 | 23,299,128 | +4.10(+2.07%) |
Dec 17, 2019 | 198.63 | 198.79 | 195.92 | 198.18 | 10,186,834 | +0.47(+0.24%) |
Dec 16, 2019 | 195.06 | 198.91 | 194.60 | 197.71 | 14,927,395 | +3.81(+1.96%) |
Dec 13, 2019 | 196.19 | 196.59 | 192.97 | 193.90 | 18,825,954 | -2.64(-1.34%) |
Dec 12, 2019 | 202.14 | 203.44 | 193.89 | 196.54 | 23,762,894 | -5.69(-2.82%) |
Dec 11, 2019 | 200.07 | 202.41 | 200.07 | 202.24 | 8,045,328 | +1.58(+0.79%) |
Dec 10, 2019 | 201.45 | 201.84 | 199.94 | 200.66 | 9,485,703 | -0.47(-0.23%) |
Dec 09, 2019 | 200.44 | 202.93 | 200.00 | 201.13 | 11,967,506 | +0.29(+0.14%) |
Dec 06, 2019 | 200.29 | 201.36 | 199.85 | 200.84 | 12,292,529 | +1.69(+0.85%) |
Dec 05, 2019 | 199.65 | 201.08 | 198.00 | 199.15 | 9,750,719 | +0.65(+0.33%) |
Dec 04, 2019 | 199.79 | 199.82 | 197.84 | 198.50 | 8,465,259 | -0.11(-0.06%) |
Dec 03, 2019 | 197.39 | 198.72 | 194.87 | 198.61 | 13,017,720 | -0.88(-0.44%) |
Dec 02, 2019 | 201.92 | 201.97 | 197.84 | 199.49 | 11,516,426 | -1.94(-0.96%) |
Nov 29, 2019 | 201.39 | 203.58 | 201.00 | 201.43 | 7,993,672 | -0.36(-0.18%) |
Nov 27, 2019 | 199.69 | 202.93 | 199.21 | 201.79 | 12,774,039 | +3.09(+1.55%) |
Nov 26, 2019 | 199.79 | 199.94 | 197.83 | 198.70 | 11,748,533 | -0.88(-0.44%) |
Nov 25, 2019 | 199.30 | 200.76 | 199.04 | 199.58 | 15,288,824 | +0.97(+0.49%) |
Nov 22, 2019 | 198.17 | 199.09 | 197.41 | 198.61 | 9,970,367 | +0.89(+0.45%) |
Nov 21, 2019 | 197.21 | 198.88 | 196.65 | 197.72 | 12,133,367 | +0.42(+0.21%) |
Nov 20, 2019 | 198.37 | 199.38 | 195.22 | 197.30 | 12,368,655 | -1.81(-0.91%) |
Nov 19, 2019 | 197.19 | 199.79 | 196.65 | 199.11 | 19,076,908 | +1.92(+0.97%) |
Nov 18, 2019 | 194.35 | 198.42 | 192.84 | 197.19 | 16,184,673 | +2.30(+1.18%) |
Nov 15, 2019 | 194.05 | 195.09 | 193.18 | 194.89 | 11,542,434 | +1.95(+1.01%) |
Nov 14, 2019 | 192.73 | 193.82 | 191.25 | 192.94 | 9,050,087 | -0.04(-0.02%) |
Nov 13, 2019 | 194.49 | 195.49 | 192.54 | 192.99 | 11,011,420 | -1.28(-0.66%) |
Nov 12, 2019 | 189.80 | 194.85 | 189.54 | 194.26 | 17,608,024 | +4.86(+2.56%) |
Nov 11, 2019 | 189.73 | 189.88 | 188.34 | 189.41 | 8,640,882 | -1.23(-0.64%) |
Nov 08, 2019 | 189.80 | 192.14 | 189.50 | 190.64 | 10,776,122 | +0.42(+0.22%) |
Nov 07, 2019 | 191.71 | 193.24 | 189.27 | 190.22 | 13,473,711 | -1.13(-0.59%) |
Nov 06, 2019 | 193.82 | 194.16 | 191.15 | 191.35 | 10,971,634 | -2.77(-1.43%) |
Nov 05, 2019 | 195.16 | 195.54 | 193.40 | 194.11 | 9,943,171 | -0.40(-0.21%) |
Nov 04, 2019 | 194.34 | 197.16 | 193.60 | 194.51 | 16,347,130 | +1.10(+0.57%) |
Nov 01, 2019 | 192.65 | 193.90 | 189.71 | 193.41 | 21,734,836 | +1.97(+1.03%) |
Oct 31, 2019 | 196.49 | 197.88 | 188.05 | 191.45 | 42,307,224 | +3.40(+1.81%) |
Oct 30, 2019 | 189.36 | 190.25 | 185.78 | 188.05 | 28,662,340 | -1.06(-0.56%) |
Oct 29, 2019 | 191.49 | 192.33 | 188.27 | 189.11 | 13,579,490 | -0.09(-0.05%) |
Oct 28, 2019 | 187.00 | 189.33 | 184.88 | 189.20 | 13,660,231 | +1.51(+0.80%) |
Oct 25, 2019 | 185.63 | 188.80 | 184.89 | 187.69 | 8,069,753 | +1.51(+0.81%) |
Oct 24, 2019 | 184.42 | 186.53 | 182.61 | 186.18 | 11,515,048 | +0.23(+0.12%) |
Oct 23, 2019 | 181.82 | 186.18 | 181.81 | 185.95 | 12,371,414 | +3.81(+2.09%) |
Oct 22, 2019 | 189.80 | 190.45 | 181.31 | 182.15 | 19,866,470 | -7.41(-3.91%) |
Oct 21, 2019 | 186.84 | 189.71 | 186.55 | 189.56 | 8,583,460 | +3.91(+2.10%) |
Oct 18, 2019 | 190.03 | 191.29 | 183.73 | 185.65 | 16,900,712 | -4.53(-2.38%) |
Oct 17, 2019 | 190.10 | 190.64 | 188.56 | 190.19 | 9,770,468 | +0.84(+0.44%) |
Oct 16, 2019 | 188.12 | 189.50 | 186.70 | 189.35 | 10,566,846 | +0.80(+0.42%) |
Oct 15, 2019 | 183.60 | 190.18 | 183.47 | 188.55 | 15,157,590 | +5.46(+2.98%) |
Oct 14, 2019 | 184.00 | 184.42 | 182.38 | 183.09 | 7,209,275 | -0.91(-0.49%) |
Oct 11, 2019 | 181.96 | 186.29 | 181.95 | 184.00 | 15,014,614 | +4.16(+2.31%) |
Oct 10, 2019 | 180.13 | 181.42 | 178.98 | 179.84 | 8,987,440 | +0.18(+0.10%) |
Oct 09, 2019 | 178.97 | 180.53 | 177.75 | 179.66 | 7,651,691 | +2.10(+1.18%) |
Oct 08, 2019 | 178.07 | 180.18 | 177.53 | 177.56 | 10,090,990 | -1.93(-1.07%) |
Oct 07, 2019 | 179.81 | 180.99 | 177.90 | 179.49 | 9,368,031 | -0.77(-0.43%) |
Oct 04, 2019 | 179.36 | 180.79 | 177.91 | 180.26 | 10,487,416 | +1.07(+0.60%) |
Oct 03, 2019 | 175.38 | 179.65 | 173.45 | 179.19 | 16,803,586 | +4.78(+2.74%) |
Oct 02, 2019 | 174.66 | 176.34 | 172.91 | 174.41 | 16,380,407 | -1.21(-0.69%) |