Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 8,962,700 | +0.84(+0.41%) |
Dec 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 10,524,350 | -3.69(-1.77%) |
Dec 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 10,287,600 | +0.31(+0.15%) |
Dec 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 9,350,722 | +2.67(+1.30%) |
Dec 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 6,046,200 | -1.06(-0.51%) |
Dec 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 13,349,470 | -0.12(-0.06%) |
Dec 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 27,315,200 | +0.24(+0.12%) |
Dec 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 16,514,639 | +3.56(+1.76%) |
Dec 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 23,274,434 | +4.11(+2.07%) |
Dec 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 10,176,037 | +0.47(+0.24%) |
Dec 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 14,911,574 | +3.81(+1.96%) |
Dec 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 18,806,000 | -2.64(-1.34%) |
Dec 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 23,737,708 | -5.70(-2.82%) |
Dec 11, 2019 | 200.28 | 202.63 | 200.28 | 202.45 | 8,036,801 | +1.58(+0.79%) |
Dec 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 9,475,649 | -0.47(-0.23%) |
Dec 09, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 11,954,822 | +0.29(+0.14%) |
Dec 06, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 12,279,500 | +1.69(+0.85%) |
Dec 05, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 9,740,384 | +0.65(+0.33%) |
Dec 04, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 8,456,287 | -0.11(-0.06%) |
Dec 03, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 13,003,923 | -0.88(-0.44%) |
Dec 02, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 11,504,220 | -1.94(-0.96%) |
Nov 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 7,985,200 | -0.36(-0.18%) |
Nov 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 12,760,500 | +3.09(+1.55%) |
Nov 26, 2019 | 200.00 | 200.15 | 198.04 | 198.91 | 11,736,081 | -0.88(-0.44%) |
Nov 25, 2019 | 199.51 | 200.97 | 199.25 | 199.79 | 15,272,620 | +0.97(+0.49%) |
Nov 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 9,959,800 | +0.89(+0.45%) |
Nov 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 12,120,507 | +0.42(+0.21%) |
Nov 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 12,355,546 | -1.81(-0.91%) |
Nov 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 19,056,688 | +1.92(+0.97%) |
Nov 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 16,167,519 | +2.30(+1.18%) |
Nov 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 11,530,200 | +1.95(+1.01%) |
Nov 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 9,040,495 | -0.04(-0.02%) |
Nov 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 10,999,749 | -1.28(-0.66%) |
Nov 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 17,589,362 | +4.86(+2.56%) |
Nov 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 8,631,724 | -1.23(-0.64%) |
Nov 08, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 10,764,700 | +0.42(+0.22%) |
Nov 07, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 13,459,430 | -1.13(-0.59%) |
Nov 06, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 10,960,005 | -2.77(-1.43%) |
Nov 05, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 9,932,632 | -0.40(-0.21%) |
Nov 04, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 16,329,804 | +1.10(+0.57%) |
Nov 01, 2019 | 192.85 | 194.11 | 189.91 | 193.62 | 21,711,800 | +1.97(+1.03%) |
Oct 31, 2019 | 196.70 | 198.09 | 188.25 | 191.65 | 42,262,384 | +3.40(+1.81%) |
Oct 30, 2019 | 189.56 | 190.45 | 185.98 | 188.25 | 28,631,962 | -1.06(-0.56%) |
Oct 29, 2019 | 191.69 | 192.53 | 188.47 | 189.31 | 13,565,097 | -0.09(-0.05%) |
Oct 28, 2019 | 187.20 | 189.53 | 185.08 | 189.40 | 13,645,753 | +1.51(+0.80%) |
Oct 25, 2019 | 185.83 | 189.00 | 185.09 | 187.89 | 8,061,200 | +1.51(+0.81%) |
Oct 24, 2019 | 184.62 | 186.73 | 182.80 | 186.38 | 11,502,843 | +0.23(+0.12%) |
Oct 23, 2019 | 182.01 | 186.38 | 182.00 | 186.15 | 12,358,302 | +3.81(+2.09%) |
Oct 22, 2019 | 190.00 | 190.65 | 181.50 | 182.34 | 19,845,414 | -7.42(-3.91%) |
Oct 21, 2019 | 187.04 | 189.91 | 186.75 | 189.76 | 8,574,362 | +3.91(+2.10%) |
Oct 18, 2019 | 190.23 | 191.49 | 183.92 | 185.85 | 16,882,800 | -4.54(-2.38%) |
Oct 17, 2019 | 190.30 | 190.84 | 188.76 | 190.39 | 9,760,112 | +0.84(+0.44%) |
Oct 16, 2019 | 188.32 | 189.70 | 186.90 | 189.55 | 10,555,646 | +0.80(+0.42%) |
Oct 15, 2019 | 183.80 | 190.38 | 183.66 | 188.75 | 15,141,525 | +5.47(+2.98%) |
Oct 14, 2019 | 184.20 | 184.62 | 182.57 | 183.28 | 7,201,634 | -0.91(-0.49%) |
Oct 11, 2019 | 182.15 | 186.49 | 182.14 | 184.19 | 14,998,700 | +4.16(+2.31%) |
Oct 10, 2019 | 180.32 | 181.61 | 179.17 | 180.03 | 8,977,914 | +0.18(+0.10%) |
Oct 09, 2019 | 179.16 | 180.72 | 177.94 | 179.85 | 7,643,581 | +2.10(+1.18%) |
Oct 08, 2019 | 178.26 | 180.37 | 177.72 | 177.75 | 10,080,295 | -1.93(-1.07%) |
Oct 07, 2019 | 180.00 | 181.18 | 178.09 | 179.68 | 9,358,102 | -0.77(-0.43%) |
Oct 04, 2019 | 179.55 | 180.98 | 178.10 | 180.45 | 10,476,300 | +1.07(+0.60%) |
Oct 03, 2019 | 175.57 | 179.84 | 173.63 | 179.38 | 16,785,776 | +4.78(+2.74%) |
Oct 02, 2019 | 174.84 | 176.53 | 173.09 | 174.60 | 16,363,046 | -1.21(-0.69%) |