Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 185.04 | 186.88 | 184.64 | 186.79 | 902,869 | +1.54(+0.83%) |
Dec 30, 2019 | 185.09 | 185.91 | 184.75 | 185.25 | 724,732 | -0.94(-0.51%) |
Dec 27, 2019 | 186.85 | 187.27 | 185.93 | 186.19 | 546,720 | +0.03(+0.02%) |
Dec 26, 2019 | 186.30 | 186.35 | 184.77 | 186.16 | 471,954 | +0.15(+0.08%) |
Dec 24, 2019 | 185.77 | 186.92 | 185.40 | 186.02 | 306,475 | -0.68(-0.36%) |
Dec 23, 2019 | 186.26 | 186.99 | 185.48 | 186.70 | 725,997 | +0.73(+0.39%) |
Dec 20, 2019 | 186.06 | 186.49 | 184.42 | 185.97 | 2,316,532 | +1.00(+0.54%) |
Dec 19, 2019 | 183.72 | 185.55 | 183.00 | 184.96 | 1,188,257 | +1.68(+0.91%) |
Dec 18, 2019 | 185.57 | 185.57 | 182.53 | 183.29 | 1,045,682 | -1.77(-0.96%) |
Dec 17, 2019 | 185.69 | 185.86 | 184.44 | 185.06 | 1,182,956 | -0.44(-0.24%) |
Dec 16, 2019 | 183.82 | 185.94 | 182.85 | 185.50 | 1,414,493 | +2.33(+1.27%) |
Dec 13, 2019 | 184.05 | 185.40 | 183.09 | 183.16 | 1,263,705 | -1.47(-0.79%) |
Dec 12, 2019 | 184.13 | 185.82 | 184.03 | 184.63 | 1,358,081 | +0.42(+0.23%) |
Dec 11, 2019 | 183.59 | 184.28 | 182.51 | 184.21 | 847,519 | +1.49(+0.81%) |
Dec 10, 2019 | 183.95 | 184.29 | 182.57 | 182.72 | 1,294,499 | -1.83(-0.99%) |
Dec 09, 2019 | 184.96 | 185.41 | 183.87 | 184.56 | 797,740 | -0.63(-0.34%) |
Dec 06, 2019 | 184.99 | 185.88 | 183.50 | 185.19 | 1,041,892 | +1.93(+1.05%) |
Dec 05, 2019 | 183.87 | 184.24 | 181.67 | 183.25 | 1,241,611 | +0.38(+0.21%) |
Dec 04, 2019 | 185.44 | 186.61 | 182.70 | 182.87 | 1,332,841 | -2.11(-1.14%) |
Dec 03, 2019 | 183.00 | 185.12 | 182.45 | 184.98 | 1,446,097 | +0.99(+0.54%) |
Dec 02, 2019 | 185.84 | 185.84 | 183.41 | 184.00 | 1,042,745 | -2.66(-1.42%) |
Nov 29, 2019 | 187.06 | 187.75 | 185.91 | 186.65 | 738,853 | -0.55(-0.30%) |
Nov 27, 2019 | 187.35 | 187.89 | 186.37 | 187.21 | 955,979 | -0.74(-0.39%) |
Nov 26, 2019 | 186.00 | 188.03 | 185.45 | 187.94 | 2,251,294 | +2.29(+1.23%) |
Nov 25, 2019 | 184.93 | 186.36 | 184.48 | 185.66 | 1,333,885 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.89 | 184.00 | 2,068,477 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.58 | 181.37 | 181.99 | 2,255,684 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.38 | 1,960,067 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.42 | 186.67 | 187.00 | 2,149,357 | -0.60(-0.32%) |
Nov 18, 2019 | 185.98 | 189.40 | 185.82 | 187.60 | 1,513,140 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.20 | 189.74 | 1,178,416 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.96 | 893,088 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.48 | 186.89 | 188.41 | 1,214,261 | +0.80(+0.43%) |
Nov 12, 2019 | 185.13 | 188.27 | 184.93 | 187.61 | 1,411,199 | +2.50(+1.35%) |
Nov 11, 2019 | 184.80 | 186.25 | 184.55 | 185.11 | 1,018,598 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.25 | 185.73 | 1,178,487 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.72 | 181.17 | 181.93 | 1,871,150 | -1.85(-1.00%) |
Nov 06, 2019 | 180.60 | 183.96 | 180.37 | 183.78 | 1,635,390 | +3.30(+1.83%) |
Nov 05, 2019 | 181.63 | 183.38 | 178.51 | 180.48 | 2,598,097 | -1.94(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.42 | 1,910,527 | -2.76(-1.49%) |
Nov 01, 2019 | 183.97 | 185.43 | 183.06 | 185.18 | 1,599,801 | +2.34(+1.28%) |
Oct 31, 2019 | 187.69 | 188.17 | 182.61 | 182.84 | 2,473,706 | -4.44(-2.37%) |
Oct 30, 2019 | 186.05 | 187.58 | 184.59 | 187.29 | 1,680,301 | +1.48(+0.79%) |
Oct 29, 2019 | 183.81 | 186.35 | 183.81 | 185.81 | 1,925,264 | +1.08(+0.58%) |
Oct 28, 2019 | 183.71 | 185.69 | 183.71 | 184.74 | 1,655,319 | +1.06(+0.58%) |
Oct 25, 2019 | 183.94 | 185.30 | 183.09 | 183.68 | 1,354,713 | +0.28(+0.15%) |
Oct 24, 2019 | 181.10 | 183.70 | 180.91 | 183.40 | 1,514,173 | +3.25(+1.81%) |
Oct 23, 2019 | 182.10 | 182.10 | 178.39 | 180.14 | 1,920,393 | -0.96(-0.53%) |
Oct 22, 2019 | 178.11 | 184.77 | 174.49 | 181.11 | 3,469,270 | +5.27(+2.99%) |
Oct 21, 2019 | 179.40 | 179.79 | 175.53 | 175.84 | 2,572,840 | -3.34(-1.86%) |
Oct 18, 2019 | 178.18 | 179.59 | 177.95 | 179.18 | 1,421,697 | +0.10(+0.06%) |
Oct 17, 2019 | 180.25 | 181.14 | 178.63 | 179.08 | 1,299,914 | -1.18(-0.66%) |
Oct 16, 2019 | 178.34 | 180.55 | 177.61 | 180.26 | 1,263,802 | +1.71(+0.96%) |
Oct 15, 2019 | 177.62 | 178.77 | 176.57 | 178.55 | 1,329,512 | +2.73(+1.55%) |
Oct 14, 2019 | 176.08 | 177.60 | 175.45 | 175.82 | 917,007 | +0.11(+0.06%) |
Oct 11, 2019 | 179.99 | 180.33 | 175.33 | 175.72 | 2,257,124 | -2.78(-1.56%) |
Oct 10, 2019 | 177.75 | 178.54 | 176.55 | 178.49 | 1,401,298 | +0.97(+0.55%) |
Oct 09, 2019 | 174.12 | 177.97 | 174.12 | 177.52 | 1,267,298 | +3.11(+1.78%) |
Oct 08, 2019 | 174.22 | 176.03 | 173.03 | 174.41 | 1,236,786 | -1.07(-0.61%) |
Oct 07, 2019 | 174.95 | 176.82 | 174.70 | 175.48 | 960,691 | +0.14(+0.08%) |
Oct 04, 2019 | 174.36 | 176.49 | 174.36 | 175.34 | 1,125,275 | +1.81(+1.04%) |
Oct 03, 2019 | 172.84 | 174.14 | 171.52 | 173.54 | 1,125,006 | +0.70(+0.40%) |
Oct 02, 2019 | 173.66 | 174.26 | 170.86 | 172.84 | 1,700,631 | -1.23(-0.71%) |