Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.84 | 208.87 | 206.31 | 208.53 | 2,021,129 | +0.69(+0.33%) |
Dec 30, 2019 | 208.81 | 210.18 | 207.08 | 207.84 | 1,681,412 | -1.09(-0.52%) |
Dec 27, 2019 | 209.54 | 210.19 | 207.74 | 208.93 | 1,254,203 | -0.32(-0.15%) |
Dec 26, 2019 | 209.96 | 210.75 | 208.75 | 209.25 | 1,269,709 | -0.37(-0.18%) |
Dec 24, 2019 | 210.04 | 210.28 | 209.09 | 209.62 | 708,430 | -0.61(-0.29%) |
Dec 23, 2019 | 211.04 | 211.06 | 208.98 | 210.22 | 1,949,361 | -0.03(-0.01%) |
Dec 20, 2019 | 211.56 | 211.56 | 208.21 | 210.25 | 5,888,477 | +1.06(+0.50%) |
Dec 19, 2019 | 210.01 | 210.46 | 207.54 | 209.19 | 2,393,973 | -0.09(-0.04%) |
Dec 18, 2019 | 209.51 | 210.39 | 208.48 | 209.28 | 3,418,055 | -0.78(-0.37%) |
Dec 17, 2019 | 210.70 | 211.92 | 208.71 | 210.06 | 2,754,248 | -0.31(-0.15%) |
Dec 16, 2019 | 207.17 | 211.52 | 207.17 | 210.37 | 3,523,247 | +5.59(+2.73%) |
Dec 13, 2019 | 203.80 | 205.98 | 203.40 | 204.78 | 2,359,622 | +0.65(+0.32%) |
Dec 12, 2019 | 202.91 | 205.22 | 202.47 | 204.13 | 2,140,467 | +1.71(+0.85%) |
Dec 11, 2019 | 202.44 | 203.25 | 201.57 | 202.42 | 2,027,826 | +0.15(+0.07%) |
Dec 10, 2019 | 200.61 | 203.38 | 200.26 | 202.27 | 1,727,999 | +0.88(+0.44%) |
Dec 09, 2019 | 203.24 | 203.32 | 201.23 | 201.39 | 2,159,364 | -0.82(-0.41%) |
Dec 06, 2019 | 203.00 | 203.28 | 201.71 | 202.21 | 2,151,301 | +0.31(+0.15%) |
Dec 05, 2019 | 202.15 | 202.21 | 200.22 | 201.90 | 2,408,733 | -0.41(-0.20%) |
Dec 04, 2019 | 201.31 | 203.18 | 200.68 | 202.31 | 2,206,375 | +0.96(+0.48%) |
Dec 03, 2019 | 200.23 | 201.70 | 199.63 | 201.35 | 2,235,346 | -0.61(-0.30%) |
Dec 02, 2019 | 202.88 | 203.97 | 201.23 | 201.96 | 1,888,574 | -1.07(-0.53%) |
Nov 29, 2019 | 202.53 | 203.68 | 202.20 | 203.03 | 1,093,164 | +0.16(+0.08%) |
Nov 27, 2019 | 202.97 | 203.52 | 200.55 | 202.88 | 1,826,218 | +0.13(+0.06%) |
Nov 26, 2019 | 202.40 | 203.18 | 200.69 | 202.75 | 3,815,915 | -0.13(-0.06%) |
Nov 25, 2019 | 199.89 | 203.97 | 199.89 | 202.88 | 3,048,940 | +3.29(+1.65%) |
Nov 22, 2019 | 197.29 | 199.71 | 197.08 | 199.59 | 2,283,322 | +2.53(+1.28%) |
Nov 21, 2019 | 196.46 | 197.91 | 194.65 | 197.07 | 3,074,265 | +2.00(+1.02%) |
Nov 20, 2019 | 194.09 | 195.97 | 193.01 | 195.07 | 4,074,259 | +0.87(+0.45%) |
Nov 19, 2019 | 191.38 | 194.35 | 190.91 | 194.19 | 2,949,837 | +3.31(+1.74%) |
Nov 18, 2019 | 191.22 | 191.68 | 189.62 | 190.88 | 2,588,984 | -0.16(-0.09%) |
Nov 15, 2019 | 189.95 | 191.11 | 187.89 | 191.05 | 2,345,055 | +2.04(+1.08%) |
Nov 14, 2019 | 188.76 | 189.21 | 184.72 | 189.00 | 3,178,313 | +0.24(+0.13%) |
Nov 13, 2019 | 189.42 | 190.50 | 187.79 | 188.76 | 2,733,549 | -1.41(-0.74%) |
Nov 12, 2019 | 190.17 | 193.57 | 188.94 | 190.17 | 3,147,290 | +0.52(+0.28%) |
Nov 11, 2019 | 189.25 | 190.23 | 187.93 | 189.65 | 1,587,669 | -0.35(-0.19%) |
Nov 08, 2019 | 187.51 | 190.12 | 186.86 | 190.00 | 2,408,816 | +2.68(+1.43%) |
Nov 07, 2019 | 186.39 | 187.77 | 185.15 | 187.32 | 2,907,314 | +1.37(+0.73%) |
Nov 06, 2019 | 185.14 | 187.83 | 185.14 | 185.95 | 2,956,094 | +1.13(+0.61%) |
Nov 05, 2019 | 185.54 | 188.61 | 183.19 | 184.82 | 3,504,695 | +0.58(+0.31%) |
Nov 04, 2019 | 187.96 | 188.91 | 184.19 | 184.24 | 3,071,019 | -3.04(-1.62%) |
Nov 01, 2019 | 184.11 | 188.51 | 183.89 | 187.28 | 4,288,831 | +4.04(+2.20%) |
Oct 31, 2019 | 180.54 | 183.61 | 180.11 | 183.25 | 3,788,910 | +2.04(+1.12%) |
Oct 30, 2019 | 177.32 | 181.31 | 175.44 | 181.21 | 4,414,508 | +1.62(+0.90%) |
Oct 29, 2019 | 176.38 | 181.53 | 176.07 | 179.59 | 5,190,092 | +3.42(+1.94%) |
Oct 28, 2019 | 174.58 | 177.00 | 174.16 | 176.16 | 1,923,236 | +1.68(+0.97%) |
Oct 25, 2019 | 174.09 | 175.05 | 173.16 | 174.48 | 1,537,876 | -0.01(-0.01%) |
Oct 24, 2019 | 175.25 | 175.56 | 173.29 | 174.49 | 1,449,351 | -0.22(-0.13%) |
Oct 23, 2019 | 175.50 | 176.92 | 174.47 | 174.71 | 2,148,694 | -1.30(-0.74%) |
Oct 22, 2019 | 175.84 | 177.07 | 174.63 | 176.01 | 2,531,456 | +1.63(+0.94%) |
Oct 21, 2019 | 174.93 | 174.96 | 172.53 | 174.38 | 1,877,038 | +0.18(+0.10%) |
Oct 18, 2019 | 175.39 | 175.40 | 172.56 | 174.20 | 2,377,860 | -0.72(-0.41%) |
Oct 17, 2019 | 173.23 | 175.94 | 173.17 | 174.92 | 1,626,507 | -0.38(-0.22%) |
Oct 16, 2019 | 175.43 | 176.14 | 173.73 | 175.30 | 2,218,344 | -0.57(-0.32%) |
Oct 15, 2019 | 174.83 | 175.99 | 174.09 | 175.87 | 1,748,823 | +1.52(+0.87%) |
Oct 14, 2019 | 172.93 | 176.07 | 172.92 | 174.34 | 1,989,452 | +1.80(+1.04%) |
Oct 11, 2019 | 172.06 | 175.20 | 171.84 | 172.55 | 2,882,922 | +1.82(+1.07%) |
Oct 10, 2019 | 170.14 | 171.31 | 169.30 | 170.73 | 1,536,817 | +1.71(+1.01%) |
Oct 09, 2019 | 170.73 | 170.73 | 168.39 | 169.02 | 1,513,629 | +0.52(+0.31%) |
Oct 08, 2019 | 168.90 | 170.14 | 167.53 | 168.49 | 2,383,846 | -0.94(-0.55%) |
Oct 07, 2019 | 167.17 | 170.85 | 167.09 | 169.43 | 2,595,439 | +1.36(+0.81%) |
Oct 04, 2019 | 165.97 | 168.43 | 165.97 | 168.07 | 2,515,647 | +2.55(+1.54%) |
Oct 03, 2019 | 162.92 | 165.56 | 162.41 | 165.52 | 2,308,211 | +2.93(+1.80%) |
Oct 02, 2019 | 166.34 | 166.34 | 162.22 | 162.59 | 2,698,933 | -3.42(-2.06%) |