Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 203.58 | 205.14 | 203.18 | 204.83 | 8,981,118 | +0.84(+0.41%) |
Dec 30, 2019 | 207.43 | 207.47 | 203.48 | 203.99 | 10,545,977 | -3.68(-1.77%) |
Dec 27, 2019 | 208.24 | 208.50 | 206.16 | 207.67 | 10,308,740 | +0.31(+0.15%) |
Dec 26, 2019 | 205.15 | 207.39 | 204.89 | 207.36 | 9,369,937 | +2.66(+1.30%) |
Dec 24, 2019 | 205.88 | 206.37 | 204.58 | 204.70 | 6,058,624 | -1.06(-0.51%) |
Dec 23, 2019 | 206.28 | 208.16 | 205.26 | 205.76 | 13,376,902 | -0.12(-0.06%) |
Dec 20, 2019 | 207.06 | 207.28 | 203.01 | 205.88 | 27,371,330 | +0.24(+0.12%) |
Dec 19, 2019 | 202.36 | 205.88 | 202.09 | 205.64 | 16,548,575 | +3.55(+1.76%) |
Dec 18, 2019 | 199.68 | 203.88 | 199.68 | 202.09 | 23,322,260 | +4.10(+2.07%) |
Dec 17, 2019 | 198.43 | 198.59 | 195.73 | 197.98 | 10,196,948 | +0.47(+0.24%) |
Dec 16, 2019 | 194.87 | 198.71 | 194.41 | 197.51 | 14,942,216 | +3.80(+1.96%) |
Dec 13, 2019 | 196.00 | 196.40 | 192.77 | 193.71 | 18,844,644 | -2.64(-1.34%) |
Dec 12, 2019 | 201.94 | 203.24 | 193.70 | 196.35 | 23,786,486 | -5.69(-2.82%) |
Dec 11, 2019 | 199.87 | 202.21 | 199.87 | 202.03 | 8,053,316 | +1.58(+0.79%) |
Dec 10, 2019 | 201.25 | 201.64 | 199.74 | 200.46 | 9,495,121 | -0.47(-0.23%) |
Dec 09, 2019 | 200.24 | 202.72 | 199.80 | 200.93 | 11,979,388 | +0.29(+0.14%) |
Dec 06, 2019 | 200.09 | 201.16 | 199.65 | 200.64 | 12,304,733 | +1.69(+0.85%) |
Dec 05, 2019 | 199.45 | 200.88 | 197.80 | 198.95 | 9,760,400 | +0.65(+0.33%) |
Dec 04, 2019 | 199.59 | 199.62 | 197.64 | 198.30 | 8,473,664 | -0.11(-0.05%) |
Dec 03, 2019 | 197.19 | 198.52 | 194.68 | 198.41 | 13,030,645 | -0.88(-0.44%) |
Dec 02, 2019 | 201.72 | 201.76 | 197.64 | 199.29 | 11,527,860 | -1.94(-0.96%) |
Nov 29, 2019 | 201.19 | 203.38 | 200.80 | 201.23 | 8,001,609 | -0.36(-0.18%) |
Nov 27, 2019 | 199.49 | 202.72 | 199.01 | 201.59 | 12,786,722 | +3.08(+1.55%) |
Nov 26, 2019 | 199.59 | 199.74 | 197.63 | 198.50 | 11,760,198 | -0.88(-0.44%) |
Nov 25, 2019 | 199.10 | 200.56 | 198.84 | 199.38 | 15,304,004 | +0.97(+0.49%) |
Nov 22, 2019 | 197.97 | 198.89 | 197.22 | 198.41 | 9,980,267 | +0.89(+0.45%) |
Nov 21, 2019 | 197.01 | 198.68 | 196.46 | 197.52 | 12,145,414 | +0.42(+0.21%) |
Nov 20, 2019 | 198.17 | 199.18 | 195.03 | 197.10 | 12,380,936 | -1.81(-0.91%) |
Nov 19, 2019 | 197.00 | 199.59 | 196.46 | 198.91 | 19,095,848 | +1.92(+0.97%) |
Nov 18, 2019 | 194.16 | 198.22 | 192.65 | 197.00 | 16,200,742 | +2.30(+1.18%) |
Nov 15, 2019 | 193.86 | 194.90 | 192.98 | 194.70 | 11,553,894 | +1.95(+1.01%) |
Nov 14, 2019 | 192.53 | 193.63 | 191.06 | 192.75 | 9,059,072 | -0.04(-0.02%) |
Nov 13, 2019 | 194.30 | 195.30 | 192.34 | 192.79 | 11,022,353 | -1.28(-0.66%) |
Nov 12, 2019 | 189.61 | 194.66 | 189.35 | 194.07 | 17,625,506 | +4.85(+2.56%) |
Nov 11, 2019 | 189.54 | 189.69 | 188.15 | 189.22 | 8,649,461 | -1.23(-0.64%) |
Nov 08, 2019 | 189.61 | 191.95 | 189.31 | 190.45 | 10,786,821 | +0.42(+0.22%) |
Nov 07, 2019 | 191.52 | 193.04 | 189.08 | 190.03 | 13,487,088 | -1.13(-0.59%) |
Nov 06, 2019 | 193.63 | 193.97 | 190.96 | 191.16 | 10,982,527 | -2.76(-1.43%) |
Nov 05, 2019 | 194.97 | 195.35 | 193.20 | 193.92 | 9,953,043 | -0.40(-0.21%) |
Nov 04, 2019 | 194.15 | 196.97 | 193.41 | 194.32 | 16,363,360 | +1.10(+0.57%) |
Nov 01, 2019 | 192.46 | 193.71 | 189.52 | 193.22 | 21,756,416 | +1.97(+1.03%) |
Oct 31, 2019 | 196.30 | 197.68 | 187.86 | 191.26 | 42,349,228 | +3.39(+1.81%) |
Oct 30, 2019 | 189.17 | 190.06 | 185.60 | 187.86 | 28,690,798 | -1.06(-0.56%) |
Oct 29, 2019 | 191.30 | 192.13 | 188.08 | 188.92 | 13,592,972 | -0.09(-0.05%) |
Oct 28, 2019 | 186.82 | 189.14 | 184.70 | 189.01 | 13,673,794 | +1.51(+0.80%) |
Oct 25, 2019 | 185.45 | 188.61 | 184.71 | 187.50 | 8,077,765 | +1.51(+0.81%) |
Oct 24, 2019 | 184.24 | 186.35 | 182.43 | 186.00 | 11,526,480 | +0.23(+0.12%) |
Oct 23, 2019 | 181.64 | 186.00 | 181.63 | 185.77 | 12,383,697 | +3.80(+2.09%) |
Oct 22, 2019 | 189.61 | 190.26 | 181.13 | 181.97 | 19,886,194 | -7.41(-3.91%) |
Oct 21, 2019 | 186.66 | 189.52 | 186.37 | 189.37 | 8,591,982 | +3.90(+2.10%) |
Oct 18, 2019 | 189.84 | 191.10 | 183.55 | 185.47 | 16,917,492 | -4.53(-2.38%) |
Oct 17, 2019 | 189.91 | 190.45 | 188.37 | 190.00 | 9,780,168 | +0.84(+0.44%) |
Oct 16, 2019 | 187.93 | 189.31 | 186.52 | 189.16 | 10,577,337 | +0.80(+0.42%) |
Oct 15, 2019 | 183.42 | 189.99 | 183.28 | 188.36 | 15,172,639 | +5.46(+2.98%) |
Oct 14, 2019 | 183.82 | 184.24 | 182.20 | 182.90 | 7,216,432 | -0.91(-0.49%) |
Oct 11, 2019 | 181.78 | 186.11 | 181.77 | 183.81 | 15,029,521 | +4.15(+2.31%) |
Oct 10, 2019 | 179.95 | 181.24 | 178.80 | 179.66 | 8,996,363 | +0.18(+0.10%) |
Oct 09, 2019 | 178.79 | 180.35 | 177.57 | 179.48 | 7,659,288 | +2.10(+1.18%) |
Oct 08, 2019 | 177.89 | 180.00 | 177.36 | 177.38 | 10,101,009 | -1.93(-1.07%) |
Oct 07, 2019 | 179.63 | 180.81 | 177.72 | 179.31 | 9,377,332 | -0.77(-0.43%) |
Oct 04, 2019 | 179.18 | 180.61 | 177.74 | 180.08 | 10,497,828 | +1.07(+0.60%) |
Oct 03, 2019 | 175.21 | 179.47 | 173.27 | 179.01 | 16,820,270 | +4.77(+2.74%) |
Oct 02, 2019 | 174.48 | 176.17 | 172.74 | 174.24 | 16,396,671 | -1.21(-0.69%) |