Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 206.77 | 206.92 | 205.75 | 206.89 | 1,608,507 | +0.12(+0.06%) |
Dec 30, 2019 | 208.46 | 208.46 | 206.50 | 206.77 | 1,660,918 | -0.77(-0.37%) |
Dec 27, 2019 | 208.58 | 208.94 | 207.37 | 207.54 | 1,493,478 | -0.50(-0.24%) |
Dec 26, 2019 | 207.18 | 208.93 | 206.94 | 208.04 | 1,893,847 | +1.17(+0.57%) |
Dec 24, 2019 | 206.03 | 206.90 | 205.48 | 206.87 | 519,794 | +0.74(+0.36%) |
Dec 23, 2019 | 206.64 | 207.38 | 205.52 | 206.13 | 1,856,434 | +0.14(+0.07%) |
Dec 20, 2019 | 207.81 | 208.11 | 205.71 | 205.99 | 4,130,016 | -0.91(-0.44%) |
Dec 19, 2019 | 207.80 | 208.20 | 206.01 | 206.90 | 2,687,393 | -0.46(-0.22%) |
Dec 18, 2019 | 208.72 | 208.93 | 206.90 | 207.35 | 2,534,804 | -0.63(-0.30%) |
Dec 17, 2019 | 206.95 | 208.81 | 205.87 | 207.98 | 3,989,895 | +2.80(+1.36%) |
Dec 16, 2019 | 205.60 | 207.58 | 205.03 | 205.19 | 3,576,836 | +2.74(+1.35%) |
Dec 13, 2019 | 204.00 | 205.14 | 201.28 | 202.45 | 2,121,077 | -0.95(-0.46%) |
Dec 12, 2019 | 199.67 | 204.05 | 198.49 | 203.40 | 3,304,857 | +4.37(+2.20%) |
Dec 11, 2019 | 199.98 | 200.52 | 198.71 | 199.02 | 1,976,698 | -0.62(-0.31%) |
Dec 10, 2019 | 199.45 | 200.54 | 198.45 | 199.64 | 2,060,662 | +0.06(+0.03%) |
Dec 09, 2019 | 202.10 | 202.13 | 199.54 | 199.58 | 2,372,320 | -2.52(-1.25%) |
Dec 06, 2019 | 197.91 | 202.81 | 196.88 | 202.10 | 4,700,824 | +6.72(+3.44%) |
Dec 05, 2019 | 195.39 | 195.82 | 193.83 | 195.38 | 1,477,315 | +1.08(+0.56%) |
Dec 04, 2019 | 192.14 | 195.24 | 191.09 | 194.30 | 1,760,041 | +3.33(+1.74%) |
Dec 03, 2019 | 193.84 | 193.84 | 188.95 | 190.97 | 3,644,435 | -4.86(-2.48%) |
Dec 02, 2019 | 198.82 | 199.57 | 195.32 | 195.83 | 2,354,466 | -3.34(-1.68%) |
Nov 29, 2019 | 198.74 | 199.75 | 198.32 | 199.17 | 856,210 | -0.31(-0.16%) |
Nov 27, 2019 | 199.93 | 200.67 | 198.51 | 199.48 | 1,805,006 | +0.45(+0.22%) |
Nov 26, 2019 | 199.24 | 199.31 | 197.84 | 199.03 | 2,152,898 | -0.27(-0.13%) |
Nov 25, 2019 | 197.64 | 200.38 | 197.64 | 199.30 | 2,438,503 | +2.21(+1.12%) |
Nov 22, 2019 | 195.05 | 197.48 | 195.05 | 197.09 | 1,709,000 | +1.83(+0.94%) |
Nov 21, 2019 | 195.59 | 196.23 | 194.00 | 195.26 | 1,874,862 | +0.29(+0.15%) |
Nov 20, 2019 | 195.37 | 196.37 | 193.62 | 194.97 | 2,433,939 | -1.91(-0.97%) |
Nov 19, 2019 | 197.34 | 197.45 | 195.33 | 196.88 | 2,030,867 | +0.28(+0.14%) |
Nov 18, 2019 | 196.60 | 196.80 | 195.09 | 196.60 | 1,792,074 | -0.47(-0.24%) |
Nov 15, 2019 | 196.84 | 197.82 | 195.98 | 197.06 | 1,892,294 | +0.73(+0.37%) |
Nov 14, 2019 | 195.76 | 197.26 | 195.08 | 196.33 | 1,657,599 | +0.10(+0.05%) |
Nov 13, 2019 | 195.40 | 196.70 | 194.17 | 196.23 | 1,976,882 | -0.97(-0.49%) |
Nov 12, 2019 | 195.55 | 197.84 | 194.99 | 197.21 | 2,114,124 | +1.23(+0.63%) |
Nov 11, 2019 | 197.65 | 198.10 | 195.52 | 195.97 | 3,078,600 | -3.47(-1.74%) |
Nov 08, 2019 | 199.53 | 199.73 | 197.83 | 199.44 | 1,800,312 | -0.34(-0.17%) |
Nov 07, 2019 | 197.53 | 201.11 | 197.21 | 199.78 | 4,189,637 | +4.36(+2.23%) |
Nov 06, 2019 | 195.06 | 196.01 | 193.75 | 195.43 | 2,082,215 | -0.20(-0.10%) |
Nov 05, 2019 | 197.56 | 198.43 | 195.47 | 195.62 | 2,821,464 | -1.10(-0.56%) |
Nov 04, 2019 | 196.57 | 197.46 | 195.56 | 196.72 | 2,827,336 | +2.22(+1.14%) |
Nov 01, 2019 | 192.60 | 194.95 | 192.14 | 194.51 | 2,360,814 | +3.59(+1.88%) |
Oct 31, 2019 | 192.50 | 192.69 | 189.07 | 190.92 | 2,096,952 | -2.17(-1.13%) |
Oct 30, 2019 | 194.18 | 194.20 | 191.30 | 193.09 | 1,771,195 | -1.64(-0.84%) |
Oct 29, 2019 | 194.35 | 196.20 | 193.66 | 194.73 | 2,269,349 | -0.10(-0.05%) |
Oct 28, 2019 | 193.55 | 195.88 | 192.99 | 194.83 | 3,026,168 | +3.15(+1.64%) |
Oct 25, 2019 | 188.06 | 192.74 | 188.06 | 191.68 | 2,908,127 | +2.84(+1.51%) |
Oct 24, 2019 | 189.34 | 190.71 | 187.69 | 188.83 | 1,422,571 | -0.24(-0.13%) |
Oct 23, 2019 | 187.20 | 189.70 | 187.00 | 189.07 | 1,769,490 | +1.54(+0.82%) |
Oct 22, 2019 | 187.53 | 189.37 | 186.38 | 187.54 | 2,107,175 | +0.31(+0.17%) |
Oct 21, 2019 | 186.70 | 188.66 | 185.82 | 187.22 | 2,188,497 | +2.44(+1.32%) |
Oct 18, 2019 | 183.41 | 186.16 | 183.41 | 184.78 | 2,467,326 | +0.05(+0.03%) |
Oct 17, 2019 | 186.36 | 186.94 | 182.88 | 184.73 | 3,233,876 | -0.86(-0.46%) |
Oct 16, 2019 | 184.47 | 186.66 | 184.41 | 185.59 | 3,852,416 | +0.86(+0.47%) |
Oct 15, 2019 | 180.74 | 186.32 | 177.70 | 184.73 | 9,277,798 | +0.57(+0.31%) |
Oct 14, 2019 | 182.37 | 184.46 | 181.56 | 184.15 | 2,572,101 | +1.02(+0.56%) |
Oct 11, 2019 | 182.28 | 185.47 | 182.28 | 183.13 | 3,735,860 | +4.30(+2.41%) |
Oct 10, 2019 | 176.79 | 180.13 | 176.75 | 178.83 | 2,362,860 | +2.70(+1.53%) |
Oct 09, 2019 | 177.33 | 178.03 | 175.98 | 176.13 | 2,744,190 | -0.47(-0.26%) |
Oct 08, 2019 | 176.80 | 178.01 | 175.30 | 176.59 | 2,988,852 | -2.71(-1.51%) |
Oct 07, 2019 | 179.65 | 181.21 | 178.47 | 179.31 | 2,470,269 | -0.36(-0.20%) |
Oct 04, 2019 | 176.25 | 180.04 | 175.40 | 179.66 | 3,385,029 | +3.19(+1.81%) |
Oct 03, 2019 | 176.81 | 177.49 | 173.57 | 176.48 | 3,267,651 | -0.90(-0.51%) |
Oct 02, 2019 | 180.46 | 180.63 | 176.80 | 177.38 | 3,793,947 | -3.97(-2.19%) |