Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 206.79 | 206.94 | 205.77 | 206.91 | 1,608,345 | +0.12(+0.06%) |
Dec 30, 2019 | 208.48 | 208.48 | 206.52 | 206.79 | 1,660,751 | -0.77(-0.37%) |
Dec 27, 2019 | 208.60 | 208.96 | 207.39 | 207.56 | 1,493,328 | -0.50(-0.24%) |
Dec 26, 2019 | 207.20 | 208.95 | 206.96 | 208.06 | 1,893,656 | +1.17(+0.57%) |
Dec 24, 2019 | 206.05 | 206.93 | 205.50 | 206.89 | 519,742 | +0.74(+0.36%) |
Dec 23, 2019 | 206.66 | 207.40 | 205.54 | 206.15 | 1,856,247 | +0.14(+0.07%) |
Dec 20, 2019 | 207.83 | 208.13 | 205.73 | 206.01 | 4,129,600 | -0.91(-0.44%) |
Dec 19, 2019 | 207.82 | 208.22 | 206.03 | 206.92 | 2,687,123 | -0.46(-0.22%) |
Dec 18, 2019 | 208.74 | 208.95 | 206.92 | 207.38 | 2,534,548 | -0.63(-0.30%) |
Dec 17, 2019 | 206.97 | 208.83 | 205.89 | 208.00 | 3,989,493 | +2.80(+1.36%) |
Dec 16, 2019 | 205.62 | 207.60 | 205.05 | 205.21 | 3,576,475 | +2.73(+1.35%) |
Dec 13, 2019 | 204.02 | 205.16 | 201.30 | 202.47 | 2,120,864 | -0.94(-0.46%) |
Dec 12, 2019 | 199.69 | 204.07 | 198.51 | 203.41 | 3,304,524 | +4.37(+2.20%) |
Dec 11, 2019 | 200.00 | 200.54 | 198.73 | 199.04 | 1,976,499 | -0.62(-0.31%) |
Dec 10, 2019 | 199.47 | 200.56 | 198.47 | 199.66 | 2,060,455 | +0.06(+0.03%) |
Dec 09, 2019 | 202.12 | 202.16 | 199.56 | 199.60 | 2,372,081 | -2.52(-1.25%) |
Dec 06, 2019 | 197.93 | 202.83 | 196.91 | 202.12 | 4,700,350 | +6.72(+3.44%) |
Dec 05, 2019 | 195.41 | 195.84 | 193.85 | 195.40 | 1,477,167 | +1.08(+0.56%) |
Dec 04, 2019 | 192.16 | 195.26 | 191.11 | 194.32 | 1,759,863 | +3.33(+1.74%) |
Dec 03, 2019 | 193.86 | 193.86 | 188.97 | 190.99 | 3,644,067 | -4.86(-2.48%) |
Dec 02, 2019 | 198.84 | 199.59 | 195.34 | 195.85 | 2,354,229 | -3.34(-1.68%) |
Nov 29, 2019 | 198.76 | 199.77 | 198.34 | 199.19 | 856,124 | -0.31(-0.16%) |
Nov 27, 2019 | 199.95 | 200.69 | 198.53 | 199.50 | 1,804,824 | +0.45(+0.22%) |
Nov 26, 2019 | 199.26 | 199.33 | 197.85 | 199.05 | 2,152,682 | -0.27(-0.13%) |
Nov 25, 2019 | 197.66 | 200.40 | 197.66 | 199.32 | 2,438,257 | +2.21(+1.12%) |
Nov 22, 2019 | 195.07 | 197.50 | 195.07 | 197.11 | 1,708,828 | +1.84(+0.94%) |
Nov 21, 2019 | 195.61 | 196.25 | 194.02 | 195.28 | 1,874,674 | +0.29(+0.15%) |
Nov 20, 2019 | 195.39 | 196.39 | 193.64 | 194.99 | 2,433,694 | -1.91(-0.97%) |
Nov 19, 2019 | 197.36 | 197.47 | 195.35 | 196.90 | 2,030,663 | +0.28(+0.14%) |
Nov 18, 2019 | 196.62 | 196.82 | 195.11 | 196.62 | 1,791,893 | -0.47(-0.24%) |
Nov 15, 2019 | 196.86 | 197.84 | 196.00 | 197.09 | 1,892,104 | +0.73(+0.37%) |
Nov 14, 2019 | 195.78 | 197.28 | 195.10 | 196.35 | 1,657,432 | +0.10(+0.05%) |
Nov 13, 2019 | 195.42 | 196.72 | 194.19 | 196.25 | 1,976,683 | -0.98(-0.49%) |
Nov 12, 2019 | 195.57 | 197.85 | 195.01 | 197.23 | 2,113,911 | +1.24(+0.63%) |
Nov 11, 2019 | 197.67 | 198.12 | 195.54 | 195.99 | 3,078,291 | -3.47(-1.74%) |
Nov 08, 2019 | 199.55 | 199.75 | 197.85 | 199.47 | 1,800,131 | -0.34(-0.17%) |
Nov 07, 2019 | 197.55 | 201.13 | 197.23 | 199.81 | 4,189,215 | +4.36(+2.23%) |
Nov 06, 2019 | 195.08 | 196.03 | 193.77 | 195.45 | 2,082,005 | -0.20(-0.10%) |
Nov 05, 2019 | 197.58 | 198.45 | 195.49 | 195.64 | 2,821,180 | -1.10(-0.56%) |
Nov 04, 2019 | 196.59 | 197.48 | 195.58 | 196.75 | 2,827,051 | +2.22(+1.14%) |
Nov 01, 2019 | 192.62 | 194.97 | 192.16 | 194.53 | 2,360,576 | +3.59(+1.88%) |
Oct 31, 2019 | 192.52 | 192.71 | 189.09 | 190.94 | 2,096,741 | -2.17(-1.13%) |
Oct 30, 2019 | 194.19 | 194.22 | 191.32 | 193.11 | 1,771,016 | -1.64(-0.84%) |
Oct 29, 2019 | 194.37 | 196.22 | 193.69 | 194.75 | 2,269,120 | -0.10(-0.05%) |
Oct 28, 2019 | 193.57 | 195.90 | 193.00 | 194.85 | 3,025,864 | +3.15(+1.64%) |
Oct 25, 2019 | 188.07 | 192.76 | 188.07 | 191.70 | 2,907,835 | +2.84(+1.51%) |
Oct 24, 2019 | 189.35 | 190.73 | 187.71 | 188.85 | 1,422,428 | -0.24(-0.13%) |
Oct 23, 2019 | 187.22 | 189.72 | 187.02 | 189.09 | 1,769,312 | +1.54(+0.82%) |
Oct 22, 2019 | 187.55 | 189.39 | 186.40 | 187.56 | 2,106,963 | +0.31(+0.17%) |
Oct 21, 2019 | 186.72 | 188.68 | 185.84 | 187.24 | 2,188,276 | +2.44(+1.32%) |
Oct 18, 2019 | 183.43 | 186.18 | 183.43 | 184.80 | 2,467,078 | +0.05(+0.03%) |
Oct 17, 2019 | 186.38 | 186.96 | 182.89 | 184.75 | 3,233,550 | -0.86(-0.46%) |
Oct 16, 2019 | 184.49 | 186.68 | 184.42 | 185.60 | 3,852,028 | +0.86(+0.46%) |
Oct 15, 2019 | 180.75 | 186.34 | 177.72 | 184.75 | 9,276,864 | +0.57(+0.31%) |
Oct 14, 2019 | 182.39 | 184.48 | 181.58 | 184.17 | 2,571,842 | +1.02(+0.56%) |
Oct 11, 2019 | 182.29 | 185.49 | 182.29 | 183.15 | 3,735,484 | +4.30(+2.41%) |
Oct 10, 2019 | 176.81 | 180.15 | 176.76 | 178.85 | 2,362,622 | +2.70(+1.53%) |
Oct 09, 2019 | 177.34 | 178.05 | 175.99 | 176.15 | 2,743,914 | -0.47(-0.26%) |
Oct 08, 2019 | 176.82 | 178.03 | 175.31 | 176.61 | 2,988,551 | -2.71(-1.51%) |
Oct 07, 2019 | 179.67 | 181.23 | 178.49 | 179.32 | 2,470,020 | -0.36(-0.20%) |
Oct 04, 2019 | 176.27 | 180.06 | 175.42 | 179.68 | 3,384,688 | +3.19(+1.81%) |
Oct 03, 2019 | 176.83 | 177.51 | 173.59 | 176.50 | 3,267,322 | -0.90(-0.51%) |
Oct 02, 2019 | 180.48 | 180.65 | 176.82 | 177.40 | 3,793,566 | -3.97(-2.19%) |