Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.96 | 209.51 | 207.50 | 208.75 | 353,944 | +0.36(+0.17%) |
Dec 30, 2019 | 209.32 | 209.67 | 207.10 | 208.38 | 419,761 | -0.96(-0.46%) |
Dec 27, 2019 | 211.15 | 211.15 | 208.78 | 209.34 | 667,558 | -1.32(-0.63%) |
Dec 26, 2019 | 210.91 | 211.19 | 210.20 | 210.66 | 530,691 | +0.00(+0.00%) |
Dec 24, 2019 | 210.55 | 210.76 | 209.75 | 210.66 | 201,550 | +0.54(+0.26%) |
Dec 23, 2019 | 209.70 | 210.25 | 208.45 | 210.13 | 525,994 | +0.87(+0.41%) |
Dec 20, 2019 | 209.06 | 209.56 | 208.49 | 209.26 | 586,692 | +1.04(+0.50%) |
Dec 19, 2019 | 207.79 | 208.37 | 207.21 | 208.22 | 422,814 | +0.82(+0.39%) |
Dec 18, 2019 | 207.59 | 207.79 | 206.51 | 207.40 | 377,364 | +0.27(+0.13%) |
Dec 17, 2019 | 207.00 | 207.18 | 206.05 | 207.13 | 325,082 | +0.39(+0.19%) |
Dec 16, 2019 | 206.88 | 207.87 | 206.48 | 206.74 | 852,226 | +1.68(+0.82%) |
Dec 13, 2019 | 205.76 | 207.07 | 204.24 | 205.06 | 2,283,655 | -0.69(-0.34%) |
Dec 12, 2019 | 204.58 | 207.36 | 203.85 | 205.75 | 957,984 | +1.24(+0.61%) |
Dec 11, 2019 | 204.66 | 205.16 | 203.59 | 204.51 | 640,404 | -0.12(-0.06%) |
Dec 10, 2019 | 204.19 | 205.08 | 203.70 | 204.62 | 1,090,404 | +0.19(+0.09%) |
Dec 09, 2019 | 205.29 | 205.73 | 204.31 | 204.44 | 626,590 | -0.83(-0.40%) |
Dec 06, 2019 | 204.71 | 205.86 | 204.71 | 205.26 | 675,191 | +2.16(+1.06%) |
Dec 05, 2019 | 204.00 | 204.18 | 202.44 | 203.11 | 1,137,188 | -0.16(-0.08%) |
Dec 04, 2019 | 202.82 | 203.52 | 202.60 | 203.27 | 372,820 | +1.50(+0.74%) |
Dec 03, 2019 | 200.00 | 201.89 | 199.31 | 201.77 | 516,777 | +0.01(+0.00%) |
Dec 02, 2019 | 204.83 | 204.83 | 201.21 | 201.76 | 940,862 | -2.36(-1.16%) |
Nov 29, 2019 | 204.92 | 205.46 | 204.01 | 204.13 | 256,951 | -1.40(-0.68%) |
Nov 27, 2019 | 204.77 | 205.59 | 204.19 | 205.53 | 539,720 | +1.61(+0.79%) |
Nov 26, 2019 | 203.50 | 204.77 | 203.19 | 203.91 | 1,179,495 | +0.69(+0.34%) |
Nov 25, 2019 | 199.48 | 203.49 | 199.48 | 203.22 | 675,615 | +4.96(+2.50%) |
Nov 22, 2019 | 198.49 | 198.65 | 197.17 | 198.26 | 360,533 | +0.46(+0.23%) |
Nov 21, 2019 | 199.15 | 199.15 | 197.28 | 197.81 | 306,145 | -1.11(-0.56%) |
Nov 20, 2019 | 198.56 | 200.24 | 197.01 | 198.92 | 897,892 | -0.39(-0.19%) |
Nov 19, 2019 | 198.75 | 200.08 | 197.95 | 199.30 | 337,646 | +1.37(+0.69%) |
Nov 18, 2019 | 197.91 | 198.10 | 197.08 | 197.93 | 684,033 | -0.21(-0.11%) |
Nov 15, 2019 | 198.06 | 198.82 | 197.27 | 198.15 | 728,371 | +1.26(+0.64%) |
Nov 14, 2019 | 196.50 | 197.68 | 196.50 | 196.88 | 383,108 | +0.04(+0.02%) |
Nov 13, 2019 | 195.91 | 197.26 | 195.28 | 196.84 | 428,403 | -0.41(-0.21%) |
Nov 12, 2019 | 197.30 | 198.53 | 196.75 | 197.25 | 399,534 | +0.20(+0.10%) |
Nov 11, 2019 | 195.95 | 197.19 | 195.59 | 197.05 | 368,931 | -0.10(-0.05%) |
Nov 08, 2019 | 195.55 | 197.37 | 195.34 | 197.15 | 939,548 | +0.88(+0.45%) |
Nov 07, 2019 | 197.39 | 198.00 | 195.61 | 196.26 | 600,620 | +0.54(+0.28%) |
Nov 06, 2019 | 196.78 | 196.81 | 195.30 | 195.72 | 296,563 | -1.25(-0.64%) |
Nov 05, 2019 | 197.25 | 198.40 | 196.58 | 196.97 | 514,201 | +0.56(+0.29%) |
Nov 04, 2019 | 197.85 | 198.21 | 196.22 | 196.41 | 547,761 | +0.13(+0.06%) |
Nov 01, 2019 | 194.10 | 196.55 | 193.59 | 196.28 | 540,955 | +3.30(+1.71%) |
Oct 31, 2019 | 193.60 | 193.60 | 191.25 | 192.99 | 424,394 | -0.98(-0.51%) |
Oct 30, 2019 | 194.17 | 194.32 | 192.43 | 193.97 | 252,930 | -0.17(-0.09%) |
Oct 29, 2019 | 193.25 | 194.91 | 193.08 | 194.14 | 268,060 | +0.69(+0.36%) |
Oct 28, 2019 | 192.38 | 194.33 | 192.38 | 193.45 | 328,311 | +1.91(+0.99%) |
Oct 25, 2019 | 190.00 | 192.33 | 190.00 | 191.55 | 178,672 | +1.08(+0.57%) |
Oct 24, 2019 | 190.91 | 190.91 | 189.54 | 190.47 | 312,501 | +0.27(+0.14%) |
Oct 23, 2019 | 190.36 | 191.07 | 189.57 | 190.19 | 224,416 | -0.16(-0.08%) |
Oct 22, 2019 | 191.12 | 191.63 | 190.22 | 190.35 | 221,542 | -0.55(-0.29%) |
Oct 21, 2019 | 190.98 | 192.09 | 190.63 | 190.91 | 302,992 | +1.66(+0.88%) |
Oct 18, 2019 | 189.94 | 190.64 | 187.73 | 189.24 | 601,232 | -1.39(-0.73%) |
Oct 17, 2019 | 189.06 | 190.88 | 188.99 | 190.63 | 652,353 | +2.51(+1.33%) |
Oct 16, 2019 | 187.84 | 188.81 | 187.73 | 188.12 | 204,057 | -0.27(-0.14%) |
Oct 15, 2019 | 186.42 | 188.89 | 186.17 | 188.40 | 336,069 | +2.60(+1.40%) |
Oct 14, 2019 | 185.98 | 186.41 | 185.27 | 185.80 | 202,412 | -0.70(-0.38%) |
Oct 11, 2019 | 185.56 | 188.46 | 185.55 | 186.50 | 754,395 | +3.53(+1.93%) |
Oct 10, 2019 | 182.79 | 184.10 | 182.37 | 182.97 | 255,870 | +0.43(+0.23%) |
Oct 09, 2019 | 182.44 | 183.11 | 181.99 | 182.54 | 323,370 | +1.11(+0.61%) |
Oct 08, 2019 | 182.94 | 183.54 | 181.01 | 181.44 | 566,257 | -3.39(-1.84%) |
Oct 07, 2019 | 184.81 | 186.12 | 183.85 | 184.83 | 670,639 | -0.50(-0.27%) |
Oct 04, 2019 | 183.87 | 185.36 | 182.69 | 185.32 | 630,754 | +1.88(+1.02%) |
Oct 03, 2019 | 181.60 | 183.73 | 179.50 | 183.45 | 551,898 | +1.18(+0.65%) |
Oct 02, 2019 | 182.33 | 182.50 | 180.39 | 182.27 | 598,564 | -1.26(-0.69%) |