Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 180.85 | 181.76 | 180.35 | 181.66 | 5,453,976 | +0.07(+0.04%) |
Dec 30, 2019 | 183.03 | 183.19 | 180.91 | 181.60 | 4,999,451 | -1.51(-0.82%) |
Dec 27, 2019 | 183.44 | 183.59 | 182.22 | 183.11 | 5,635,809 | +0.22(+0.12%) |
Dec 26, 2019 | 181.66 | 182.90 | 181.47 | 182.88 | 5,416,773 | +1.54(+0.85%) |
Dec 24, 2019 | 180.89 | 181.78 | 180.71 | 181.35 | 2,503,988 | +0.47(+0.26%) |
Dec 23, 2019 | 181.91 | 182.16 | 180.79 | 180.87 | 6,031,887 | -0.89(-0.49%) |
Dec 20, 2019 | 181.38 | 181.93 | 180.12 | 181.76 | 11,646,043 | +1.41(+0.78%) |
Dec 19, 2019 | 178.38 | 180.39 | 178.38 | 180.35 | 6,055,074 | +1.59(+0.89%) |
Dec 18, 2019 | 179.36 | 180.25 | 178.76 | 178.76 | 9,276,289 | -0.60(-0.33%) |
Dec 17, 2019 | 180.31 | 180.58 | 177.99 | 179.36 | 10,559,065 | -0.70(-0.39%) |
Dec 16, 2019 | 180.15 | 180.62 | 179.61 | 180.06 | 8,533,013 | +1.06(+0.59%) |
Dec 13, 2019 | 176.44 | 179.36 | 176.00 | 179.00 | 8,852,549 | +2.42(+1.37%) |
Dec 12, 2019 | 175.63 | 177.25 | 174.83 | 176.58 | 11,575,683 | +0.61(+0.35%) |
Dec 11, 2019 | 177.00 | 177.00 | 175.18 | 175.97 | 7,383,855 | -0.24(-0.14%) |
Dec 10, 2019 | 176.49 | 177.07 | 175.86 | 176.21 | 8,921,722 | -0.64(-0.36%) |
Dec 09, 2019 | 175.86 | 177.18 | 175.28 | 176.85 | 10,584,286 | +0.72(+0.41%) |
Dec 06, 2019 | 176.68 | 177.20 | 175.32 | 176.12 | 15,026,205 | +0.27(+0.15%) |
Dec 05, 2019 | 175.24 | 175.99 | 174.09 | 175.85 | 4,797,796 | +1.25(+0.71%) |
Dec 04, 2019 | 176.60 | 176.73 | 174.48 | 174.61 | 11,015,910 | -1.26(-0.71%) |
Dec 03, 2019 | 173.93 | 176.10 | 173.70 | 175.86 | 4,718,717 | +0.11(+0.06%) |
Dec 02, 2019 | 178.13 | 178.25 | 173.90 | 175.76 | 7,119,421 | -2.63(-1.47%) |
Nov 29, 2019 | 177.83 | 178.72 | 177.28 | 178.39 | 3,246,734 | +0.14(+0.08%) |
Nov 27, 2019 | 176.93 | 178.42 | 176.21 | 178.25 | 11,846,287 | +1.76(+1.00%) |
Nov 26, 2019 | 175.44 | 176.85 | 175.20 | 176.49 | 7,321,959 | +1.53(+0.87%) |
Nov 25, 2019 | 174.41 | 175.33 | 174.13 | 174.97 | 5,645,083 | +1.45(+0.84%) |
Nov 22, 2019 | 174.15 | 174.48 | 172.43 | 173.51 | 7,101,236 | -0.41(-0.23%) |
Nov 21, 2019 | 175.16 | 175.78 | 173.37 | 173.92 | 5,286,953 | -1.71(-0.97%) |
Nov 20, 2019 | 176.26 | 177.14 | 174.37 | 175.63 | 6,247,828 | -1.07(-0.61%) |
Nov 19, 2019 | 174.40 | 176.91 | 174.22 | 176.71 | 8,843,360 | +3.01(+1.73%) |
Nov 18, 2019 | 173.61 | 174.34 | 173.04 | 173.70 | 7,420,712 | -0.11(-0.06%) |
Nov 15, 2019 | 174.06 | 174.69 | 173.14 | 173.81 | 8,077,531 | +0.02(+0.01%) |
Nov 14, 2019 | 173.06 | 173.81 | 172.15 | 173.78 | 10,147,690 | +0.62(+0.36%) |
Nov 13, 2019 | 173.16 | 174.59 | 171.71 | 173.17 | 6,380,643 | -0.32(-0.18%) |
Nov 12, 2019 | 173.68 | 174.76 | 172.66 | 173.49 | 6,339,343 | +0.18(+0.11%) |
Nov 11, 2019 | 172.29 | 174.08 | 172.00 | 173.30 | 3,747,905 | +0.56(+0.32%) |
Nov 08, 2019 | 172.17 | 173.21 | 171.61 | 172.74 | 4,035,222 | +0.52(+0.30%) |
Nov 07, 2019 | 171.18 | 174.36 | 170.70 | 172.22 | 7,484,713 | +1.60(+0.94%) |
Nov 06, 2019 | 170.23 | 171.99 | 170.01 | 170.62 | 7,243,450 | +0.39(+0.23%) |
Nov 05, 2019 | 172.84 | 173.31 | 169.08 | 170.23 | 7,714,873 | -2.49(-1.44%) |
Nov 04, 2019 | 175.74 | 176.05 | 172.59 | 172.72 | 7,405,709 | -1.91(-1.09%) |
Nov 01, 2019 | 173.86 | 175.01 | 173.31 | 174.63 | 7,252,480 | +2.00(+1.16%) |
Oct 31, 2019 | 173.01 | 173.45 | 171.81 | 172.64 | 7,077,042 | -0.38(-0.22%) |
Oct 30, 2019 | 171.60 | 173.18 | 170.25 | 173.01 | 5,568,548 | +1.56(+0.91%) |
Oct 29, 2019 | 173.54 | 173.74 | 171.20 | 171.45 | 7,843,606 | -2.13(-1.23%) |
Oct 28, 2019 | 172.70 | 173.91 | 172.14 | 173.58 | 10,448,812 | +1.92(+1.12%) |
Oct 25, 2019 | 168.84 | 172.92 | 167.46 | 171.66 | 10,495,329 | +1.63(+0.96%) |
Oct 24, 2019 | 167.38 | 170.72 | 167.37 | 170.03 | 8,414,595 | +4.67(+2.83%) |
Oct 23, 2019 | 165.04 | 166.18 | 164.26 | 165.36 | 7,419,992 | +0.44(+0.27%) |
Oct 22, 2019 | 170.84 | 171.60 | 164.84 | 164.91 | 10,551,182 | -5.38(-3.16%) |
Oct 21, 2019 | 169.88 | 170.58 | 168.53 | 170.29 | 5,104,970 | +0.69(+0.41%) |
Oct 18, 2019 | 171.71 | 172.00 | 168.48 | 169.59 | 6,539,571 | -2.15(-1.25%) |
Oct 17, 2019 | 172.66 | 172.95 | 171.32 | 171.75 | 5,087,108 | +0.07(+0.04%) |
Oct 16, 2019 | 171.73 | 172.06 | 170.14 | 171.68 | 6,756,587 | -0.85(-0.49%) |
Oct 15, 2019 | 171.93 | 173.19 | 171.37 | 172.53 | 4,605,617 | +1.34(+0.78%) |
Oct 14, 2019 | 171.21 | 172.20 | 170.95 | 171.19 | 7,522,851 | +0.29(+0.17%) |
Oct 11, 2019 | 170.72 | 172.96 | 170.70 | 170.90 | 9,273,303 | +2.10(+1.25%) |
Oct 10, 2019 | 167.84 | 169.78 | 167.55 | 168.79 | 5,025,157 | +0.00(+0.00%) |
Oct 09, 2019 | 168.05 | 169.87 | 167.60 | 168.79 | 6,571,033 | +2.37(+1.43%) |
Oct 08, 2019 | 167.53 | 168.56 | 165.90 | 166.42 | 5,694,792 | -2.39(-1.42%) |
Oct 07, 2019 | 168.58 | 169.58 | 167.75 | 168.81 | 5,486,010 | -1.04(-0.61%) |
Oct 04, 2019 | 168.60 | 170.38 | 168.37 | 169.86 | 6,345,104 | +3.00(+1.80%) |
Oct 03, 2019 | 164.00 | 167.12 | 162.76 | 166.85 | 7,610,262 | +2.93(+1.79%) |
Oct 02, 2019 | 166.63 | 166.92 | 162.72 | 163.92 | 11,107,431 | -4.31(-2.56%) |