Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 201.07 | 201.81 | 200.45 | 201.70 | 525,427 | +0.63(+0.31%) |
Dec 30, 2019 | 201.39 | 201.77 | 199.45 | 201.07 | 558,753 | +0.13(+0.06%) |
Dec 27, 2019 | 201.70 | 201.76 | 198.92 | 200.94 | 1,768,155 | -0.43(-0.21%) |
Dec 26, 2019 | 201.47 | 201.74 | 200.37 | 201.37 | 649,041 | +0.24(+0.12%) |
Dec 24, 2019 | 201.21 | 201.39 | 199.68 | 201.13 | 284,916 | -0.10(-0.05%) |
Dec 23, 2019 | 204.15 | 204.15 | 200.69 | 201.22 | 749,661 | -2.06(-1.01%) |
Dec 20, 2019 | 204.88 | 205.92 | 202.32 | 203.29 | 1,598,072 | +0.19(+0.10%) |
Dec 19, 2019 | 201.05 | 203.18 | 199.76 | 203.09 | 779,638 | +3.58(+1.80%) |
Dec 18, 2019 | 201.39 | 201.57 | 198.78 | 199.51 | 1,378,345 | -1.52(-0.76%) |
Dec 17, 2019 | 200.67 | 201.72 | 200.13 | 201.03 | 1,417,691 | +0.57(+0.28%) |
Dec 16, 2019 | 200.83 | 201.41 | 198.69 | 200.46 | 766,246 | +0.83(+0.42%) |
Dec 13, 2019 | 198.19 | 200.02 | 196.42 | 199.63 | 1,225,275 | +0.26(+0.13%) |
Dec 12, 2019 | 198.30 | 199.55 | 197.79 | 199.37 | 798,051 | +0.69(+0.35%) |
Dec 11, 2019 | 198.86 | 199.66 | 197.76 | 198.68 | 488,930 | -0.03(-0.01%) |
Dec 10, 2019 | 198.76 | 199.39 | 197.53 | 198.71 | 450,981 | -0.30(-0.15%) |
Dec 09, 2019 | 199.17 | 199.72 | 197.68 | 199.01 | 620,579 | -0.47(-0.23%) |
Dec 06, 2019 | 198.51 | 200.24 | 197.64 | 199.47 | 788,141 | +2.46(+1.25%) |
Dec 05, 2019 | 196.49 | 197.56 | 194.25 | 197.01 | 1,213,777 | +1.20(+0.61%) |
Dec 04, 2019 | 193.66 | 195.87 | 193.22 | 195.81 | 519,170 | +2.15(+1.11%) |
Dec 03, 2019 | 193.60 | 194.81 | 192.31 | 193.66 | 535,821 | -1.56(-0.80%) |
Dec 02, 2019 | 197.66 | 197.66 | 194.85 | 195.22 | 608,481 | -1.95(-0.99%) |
Nov 29, 2019 | 197.01 | 198.03 | 196.00 | 197.17 | 429,491 | -0.64(-0.32%) |
Nov 27, 2019 | 196.75 | 199.35 | 195.95 | 197.81 | 690,450 | +1.01(+0.51%) |
Nov 26, 2019 | 194.31 | 197.54 | 193.90 | 196.80 | 1,237,731 | +2.66(+1.37%) |
Nov 25, 2019 | 193.67 | 195.61 | 193.37 | 194.14 | 736,739 | +0.87(+0.45%) |
Nov 22, 2019 | 192.71 | 193.37 | 191.57 | 193.26 | 647,284 | +0.76(+0.39%) |
Nov 21, 2019 | 194.62 | 194.80 | 192.28 | 192.51 | 906,880 | -2.64(-1.35%) |
Nov 20, 2019 | 193.06 | 195.39 | 192.70 | 195.15 | 883,676 | +1.85(+0.96%) |
Nov 19, 2019 | 192.49 | 194.64 | 191.74 | 193.30 | 1,308,649 | +1.67(+0.87%) |
Nov 18, 2019 | 190.76 | 192.59 | 190.43 | 191.64 | 1,275,238 | -0.78(-0.41%) |
Nov 15, 2019 | 192.70 | 193.44 | 190.87 | 192.42 | 1,727,570 | +0.35(+0.18%) |
Nov 14, 2019 | 190.03 | 192.51 | 189.05 | 192.07 | 884,870 | +1.85(+0.97%) |
Nov 13, 2019 | 188.01 | 190.99 | 187.76 | 190.22 | 968,524 | +1.39(+0.74%) |
Nov 12, 2019 | 188.03 | 189.30 | 187.27 | 188.83 | 638,470 | +0.60(+0.32%) |
Nov 11, 2019 | 186.67 | 188.72 | 186.43 | 188.23 | 616,245 | -0.18(-0.10%) |
Nov 08, 2019 | 187.01 | 188.42 | 185.15 | 188.41 | 832,856 | +0.17(+0.09%) |
Nov 07, 2019 | 189.62 | 189.62 | 187.38 | 188.25 | 784,560 | -0.33(-0.17%) |
Nov 06, 2019 | 186.78 | 188.68 | 186.32 | 188.58 | 996,544 | +1.56(+0.83%) |
Nov 05, 2019 | 188.63 | 189.56 | 185.91 | 187.02 | 1,177,476 | -1.47(-0.78%) |
Nov 04, 2019 | 190.78 | 191.00 | 188.27 | 188.49 | 812,588 | -1.16(-0.61%) |
Nov 01, 2019 | 188.34 | 190.23 | 187.65 | 189.65 | 830,894 | +2.60(+1.39%) |
Oct 31, 2019 | 186.90 | 189.64 | 185.60 | 187.05 | 832,808 | -1.44(-0.77%) |
Oct 30, 2019 | 183.23 | 188.66 | 181.64 | 188.49 | 829,611 | +5.89(+3.22%) |
Oct 29, 2019 | 182.02 | 186.17 | 181.67 | 182.60 | 2,579,038 | +0.76(+0.42%) |
Oct 28, 2019 | 183.44 | 183.97 | 181.71 | 181.85 | 848,663 | -0.83(-0.46%) |
Oct 25, 2019 | 187.81 | 187.81 | 182.12 | 182.68 | 1,433,257 | -2.60(-1.41%) |
Oct 24, 2019 | 185.66 | 185.98 | 184.11 | 185.28 | 1,330,095 | -0.10(-0.05%) |
Oct 23, 2019 | 187.43 | 188.24 | 184.22 | 185.38 | 883,971 | -1.92(-1.02%) |
Oct 22, 2019 | 188.39 | 190.52 | 184.86 | 187.30 | 742,956 | -1.56(-0.83%) |
Oct 21, 2019 | 188.00 | 188.89 | 186.83 | 188.86 | 514,187 | +2.05(+1.10%) |
Oct 18, 2019 | 187.62 | 187.84 | 186.40 | 186.81 | 902,356 | -0.52(-0.28%) |
Oct 17, 2019 | 187.24 | 188.90 | 186.53 | 187.33 | 472,993 | +0.50(+0.27%) |
Oct 16, 2019 | 185.59 | 186.84 | 184.35 | 186.82 | 530,475 | +0.62(+0.33%) |
Oct 15, 2019 | 186.30 | 187.25 | 185.52 | 186.21 | 532,479 | +0.98(+0.53%) |
Oct 14, 2019 | 184.85 | 186.57 | 184.13 | 185.23 | 375,141 | +0.18(+0.09%) |
Oct 11, 2019 | 184.92 | 186.63 | 184.27 | 185.05 | 570,555 | +2.14(+1.17%) |
Oct 10, 2019 | 180.67 | 183.92 | 180.10 | 182.91 | 679,535 | +2.18(+1.21%) |
Oct 09, 2019 | 182.15 | 182.82 | 179.64 | 180.73 | 539,633 | +0.90(+0.50%) |
Oct 08, 2019 | 183.12 | 183.20 | 179.78 | 179.83 | 675,739 | -4.57(-2.48%) |
Oct 07, 2019 | 184.88 | 185.78 | 183.67 | 184.40 | 397,996 | -1.52(-0.82%) |
Oct 04, 2019 | 181.90 | 186.01 | 181.90 | 185.92 | 514,068 | +4.61(+2.54%) |
Oct 03, 2019 | 180.11 | 181.57 | 178.71 | 181.31 | 679,089 | +1.20(+0.67%) |
Oct 02, 2019 | 182.27 | 183.36 | 178.68 | 180.11 | 857,471 | -3.60(-1.96%) |