Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.88 | 206.99 | 205.47 | 206.84 | 18,708,786 | +0.39(+0.19%) |
Dec 30, 2019 | 207.72 | 207.84 | 205.43 | 206.46 | 22,423,642 | -1.36(-0.66%) |
Dec 27, 2019 | 208.73 | 208.74 | 207.26 | 207.82 | 18,647,834 | -0.17(-0.08%) |
Dec 26, 2019 | 206.50 | 208.01 | 206.47 | 207.99 | 17,543,186 | +1.82(+0.88%) |
Dec 24, 2019 | 206.22 | 206.34 | 205.71 | 206.17 | 7,286,574 | +0.03(+0.01%) |
Dec 23, 2019 | 206.28 | 206.40 | 205.89 | 206.15 | 24,437,306 | +0.62(+0.30%) |
Dec 20, 2019 | 205.62 | 206.31 | 205.10 | 205.52 | 28,524,326 | +0.82(+0.40%) |
Dec 19, 2019 | 203.51 | 204.77 | 203.50 | 204.70 | 18,403,596 | +1.27(+0.63%) |
Dec 18, 2019 | 203.48 | 203.99 | 203.21 | 203.43 | 15,908,169 | +0.16(+0.08%) |
Dec 17, 2019 | 203.38 | 203.58 | 202.93 | 203.27 | 16,480,836 | +0.12(+0.06%) |
Dec 16, 2019 | 202.41 | 203.41 | 202.39 | 203.16 | 21,946,094 | +2.02(+1.00%) |
Dec 13, 2019 | 200.33 | 201.84 | 199.94 | 201.14 | 33,513,500 | +0.66(+0.33%) |
Dec 12, 2019 | 198.79 | 201.26 | 198.51 | 200.48 | 33,598,276 | +1.48(+0.75%) |
Dec 11, 2019 | 198.40 | 199.19 | 198.08 | 198.99 | 19,346,248 | +1.05(+0.53%) |
Dec 10, 2019 | 198.21 | 198.89 | 197.50 | 197.94 | 22,456,520 | -0.16(-0.08%) |
Dec 09, 2019 | 198.65 | 199.58 | 198.02 | 198.11 | 14,404,848 | -0.90(-0.45%) |
Dec 06, 2019 | 198.28 | 199.15 | 198.19 | 199.01 | 17,060,680 | +2.11(+1.07%) |
Dec 05, 2019 | 197.21 | 197.21 | 195.94 | 196.90 | 15,414,899 | +0.39(+0.20%) |
Dec 04, 2019 | 196.57 | 196.98 | 196.23 | 196.51 | 15,763,473 | +0.99(+0.51%) |
Dec 03, 2019 | 194.47 | 195.60 | 188.13 | 195.53 | 32,302,394 | -1.32(-0.67%) |
Dec 02, 2019 | 199.12 | 199.19 | 195.88 | 196.84 | 28,856,630 | -2.26(-1.14%) |
Nov 29, 2019 | 199.58 | 199.82 | 199.01 | 199.11 | 10,151,095 | -0.91(-0.46%) |
Nov 27, 2019 | 199.14 | 200.03 | 198.90 | 200.02 | 17,573,668 | +1.39(+0.70%) |
Nov 26, 2019 | 198.35 | 198.88 | 198.09 | 198.63 | 15,226,171 | +0.38(+0.19%) |
Nov 25, 2019 | 196.75 | 198.29 | 196.75 | 198.25 | 18,287,164 | +2.32(+1.18%) |
Nov 22, 2019 | 196.26 | 196.41 | 194.88 | 195.93 | 17,714,586 | +0.13(+0.06%) |
Nov 21, 2019 | 196.04 | 196.17 | 195.19 | 195.81 | 18,422,604 | -0.44(-0.22%) |
Nov 20, 2019 | 196.92 | 197.51 | 194.76 | 196.24 | 37,731,944 | -1.18(-0.60%) |
Nov 19, 2019 | 197.88 | 197.88 | 196.67 | 197.43 | 17,432,670 | +0.29(+0.15%) |
Nov 18, 2019 | 196.69 | 197.45 | 195.88 | 197.14 | 18,924,916 | +0.16(+0.08%) |
Nov 15, 2019 | 196.69 | 196.98 | 196.10 | 196.98 | 18,989,332 | +1.44(+0.73%) |
Nov 14, 2019 | 194.96 | 195.67 | 194.37 | 195.54 | 17,458,630 | -0.16(-0.08%) |
Nov 13, 2019 | 194.97 | 195.88 | 194.85 | 195.70 | 16,536,272 | +0.23(+0.12%) |
Nov 12, 2019 | 195.25 | 196.30 | 194.95 | 195.47 | 15,194,924 | +0.38(+0.19%) |
Nov 11, 2019 | 194.38 | 195.17 | 194.10 | 195.09 | 10,455,014 | -0.26(-0.13%) |
Nov 08, 2019 | 194.18 | 195.37 | 193.71 | 195.35 | 15,732,164 | +0.78(+0.40%) |
Nov 07, 2019 | 194.89 | 195.83 | 194.01 | 194.57 | 18,296,092 | +0.65(+0.34%) |
Nov 06, 2019 | 194.14 | 194.16 | 192.98 | 193.92 | 20,274,070 | -0.44(-0.22%) |
Nov 05, 2019 | 194.50 | 194.69 | 193.72 | 194.36 | 15,466,759 | +0.11(+0.06%) |
Nov 04, 2019 | 194.34 | 194.67 | 193.06 | 194.25 | 19,409,826 | +1.19(+0.62%) |
Nov 01, 2019 | 192.15 | 193.07 | 191.86 | 193.06 | 22,797,912 | +1.74(+0.91%) |
Oct 31, 2019 | 191.79 | 191.88 | 190.22 | 191.32 | 27,585,414 | +0.09(+0.05%) |
Oct 30, 2019 | 190.68 | 191.56 | 189.58 | 191.23 | 22,395,014 | +0.92(+0.48%) |
Oct 29, 2019 | 191.48 | 191.77 | 190.28 | 190.31 | 19,116,526 | -1.48(-0.77%) |
Oct 28, 2019 | 190.83 | 192.05 | 190.81 | 191.80 | 19,397,552 | +1.87(+0.99%) |
Oct 25, 2019 | 187.45 | 190.02 | 187.41 | 189.92 | 22,154,410 | +1.50(+0.80%) |
Oct 24, 2019 | 187.96 | 188.54 | 187.11 | 188.42 | 19,817,692 | +1.81(+0.97%) |
Oct 23, 2019 | 185.84 | 186.64 | 185.56 | 186.60 | 15,604,425 | +0.36(+0.19%) |
Oct 22, 2019 | 188.39 | 188.74 | 186.19 | 186.25 | 23,646,394 | -1.55(-0.83%) |
Oct 21, 2019 | 187.02 | 187.87 | 186.53 | 187.80 | 16,335,979 | +1.71(+0.92%) |
Oct 18, 2019 | 187.61 | 188.01 | 185.13 | 186.09 | 28,553,272 | -1.81(-0.96%) |
Oct 17, 2019 | 188.51 | 188.82 | 187.18 | 187.90 | 19,721,644 | +0.50(+0.26%) |
Oct 16, 2019 | 187.24 | 187.88 | 186.81 | 187.40 | 21,281,424 | -0.47(-0.25%) |
Oct 15, 2019 | 186.05 | 188.30 | 185.96 | 187.87 | 24,424,456 | +2.36(+1.27%) |
Oct 14, 2019 | 185.25 | 186.10 | 185.08 | 185.51 | 15,804,519 | -0.02(-0.01%) |
Oct 11, 2019 | 185.22 | 187.00 | 185.15 | 185.53 | 42,675,804 | +2.36(+1.29%) |
Oct 10, 2019 | 181.78 | 183.90 | 181.65 | 183.17 | 27,445,792 | +1.41(+0.77%) |
Oct 09, 2019 | 181.80 | 182.59 | 180.98 | 181.76 | 21,382,248 | +1.76(+0.98%) |
Oct 08, 2019 | 181.55 | 182.37 | 179.86 | 180.00 | 34,185,420 | -2.74(-1.50%) |
Oct 07, 2019 | 182.73 | 184.20 | 182.42 | 182.74 | 22,037,970 | -0.55(-0.30%) |
Oct 04, 2019 | 181.53 | 183.56 | 181.42 | 183.29 | 33,738,372 | +2.66(+1.47%) |
Oct 03, 2019 | 178.69 | 180.77 | 176.51 | 180.63 | 40,779,828 | +1.96(+1.10%) |
Oct 02, 2019 | 180.57 | 181.73 | 177.67 | 178.67 | 50,379,076 | -3.13(-1.72%) |