Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 195.58 | 197.34 | 195.58 | 196.57 | 332,433 | +0.35(+0.18%) |
Dec 30, 2019 | 196.14 | 196.30 | 194.74 | 196.22 | 232,961 | +0.46(+0.23%) |
Dec 27, 2019 | 195.61 | 196.52 | 195.49 | 195.77 | 269,094 | -0.25(-0.13%) |
Dec 26, 2019 | 196.21 | 198.41 | 195.21 | 196.02 | 229,543 | +0.03(+0.01%) |
Dec 24, 2019 | 195.46 | 196.01 | 194.61 | 195.99 | 106,462 | +0.40(+0.20%) |
Dec 23, 2019 | 199.53 | 200.10 | 195.39 | 195.59 | 641,212 | -3.94(-1.97%) |
Dec 20, 2019 | 198.62 | 200.16 | 197.70 | 199.53 | 1,349,595 | +1.74(+0.88%) |
Dec 19, 2019 | 196.01 | 197.88 | 194.88 | 197.79 | 544,542 | +2.08(+1.06%) |
Dec 18, 2019 | 195.05 | 196.07 | 194.57 | 195.72 | 673,043 | +0.47(+0.24%) |
Dec 17, 2019 | 195.73 | 196.41 | 194.64 | 195.25 | 400,734 | +0.06(+0.03%) |
Dec 16, 2019 | 194.92 | 195.94 | 193.77 | 195.19 | 567,903 | +1.10(+0.56%) |
Dec 13, 2019 | 191.84 | 194.34 | 190.92 | 194.10 | 660,626 | +1.57(+0.82%) |
Dec 12, 2019 | 188.50 | 192.68 | 188.44 | 192.53 | 718,267 | +3.89(+2.06%) |
Dec 11, 2019 | 188.93 | 189.38 | 188.01 | 188.63 | 382,320 | -0.18(-0.09%) |
Dec 10, 2019 | 189.82 | 190.57 | 188.49 | 188.81 | 422,735 | -0.19(-0.10%) |
Dec 09, 2019 | 189.50 | 189.94 | 188.54 | 189.00 | 491,908 | -0.58(-0.31%) |
Dec 06, 2019 | 189.38 | 190.30 | 188.90 | 189.59 | 421,832 | +1.43(+0.76%) |
Dec 05, 2019 | 187.49 | 188.32 | 186.76 | 188.16 | 391,127 | +0.62(+0.33%) |
Dec 04, 2019 | 186.61 | 188.55 | 184.76 | 187.54 | 710,782 | +0.74(+0.40%) |
Dec 03, 2019 | 188.39 | 189.17 | 186.25 | 186.80 | 955,042 | -2.62(-1.38%) |
Dec 02, 2019 | 190.95 | 190.95 | 189.05 | 189.42 | 520,513 | -1.18(-0.62%) |
Nov 29, 2019 | 189.68 | 191.52 | 189.68 | 190.60 | 354,945 | +0.09(+0.05%) |
Nov 27, 2019 | 189.74 | 190.82 | 188.41 | 190.52 | 372,362 | +1.49(+0.79%) |
Nov 26, 2019 | 183.53 | 189.36 | 183.53 | 189.03 | 1,075,916 | +1.63(+0.87%) |
Nov 25, 2019 | 184.69 | 187.62 | 183.01 | 187.39 | 1,123,832 | +3.27(+1.78%) |
Nov 22, 2019 | 184.63 | 184.71 | 183.04 | 184.12 | 422,347 | -0.16(-0.09%) |
Nov 21, 2019 | 184.39 | 184.90 | 183.34 | 184.29 | 523,051 | -0.21(-0.12%) |
Nov 20, 2019 | 183.45 | 185.46 | 182.45 | 184.50 | 489,564 | -0.05(-0.03%) |
Nov 19, 2019 | 182.82 | 184.59 | 182.82 | 184.55 | 559,065 | +2.28(+1.25%) |
Nov 18, 2019 | 183.37 | 183.63 | 181.79 | 182.27 | 481,242 | -1.07(-0.58%) |
Nov 15, 2019 | 185.03 | 185.03 | 182.49 | 183.34 | 585,082 | -0.78(-0.42%) |
Nov 14, 2019 | 181.47 | 184.47 | 180.75 | 184.11 | 657,453 | +2.07(+1.14%) |
Nov 13, 2019 | 181.27 | 182.70 | 179.94 | 182.05 | 439,638 | +0.39(+0.21%) |
Nov 12, 2019 | 181.34 | 181.94 | 180.26 | 181.66 | 516,601 | +0.62(+0.34%) |
Nov 11, 2019 | 178.52 | 181.37 | 177.77 | 181.04 | 380,204 | +1.44(+0.80%) |
Nov 08, 2019 | 179.54 | 180.27 | 178.20 | 179.60 | 488,925 | +0.11(+0.06%) |
Nov 07, 2019 | 181.50 | 182.64 | 179.25 | 179.49 | 506,789 | -1.63(-0.90%) |
Nov 06, 2019 | 180.01 | 181.50 | 179.50 | 181.12 | 698,753 | +1.61(+0.90%) |
Nov 05, 2019 | 181.05 | 182.21 | 178.33 | 179.51 | 579,306 | -1.76(-0.97%) |
Nov 04, 2019 | 184.24 | 184.35 | 180.18 | 181.28 | 513,666 | -2.10(-1.14%) |
Nov 01, 2019 | 181.77 | 184.60 | 181.20 | 183.38 | 697,316 | +2.03(+1.12%) |
Oct 31, 2019 | 180.20 | 185.14 | 177.34 | 181.35 | 1,454,362 | -3.24(-1.76%) |
Oct 30, 2019 | 180.27 | 184.60 | 179.96 | 184.59 | 676,240 | +4.45(+2.47%) |
Oct 29, 2019 | 177.22 | 180.84 | 177.22 | 180.13 | 686,675 | +2.20(+1.24%) |
Oct 28, 2019 | 180.36 | 180.36 | 177.61 | 177.93 | 553,788 | -1.55(-0.86%) |
Oct 25, 2019 | 181.67 | 183.00 | 178.84 | 179.48 | 505,724 | -2.29(-1.26%) |
Oct 24, 2019 | 179.84 | 181.92 | 177.82 | 181.77 | 478,317 | +2.49(+1.39%) |
Oct 23, 2019 | 182.67 | 183.74 | 178.96 | 179.28 | 566,946 | -3.89(-2.12%) |
Oct 22, 2019 | 184.39 | 185.61 | 182.89 | 183.17 | 544,744 | -1.23(-0.67%) |
Oct 21, 2019 | 183.59 | 184.60 | 182.14 | 184.40 | 551,293 | +2.21(+1.21%) |
Oct 18, 2019 | 182.31 | 182.53 | 181.12 | 182.19 | 638,674 | -0.12(-0.06%) |
Oct 17, 2019 | 183.16 | 184.30 | 182.17 | 182.31 | 564,814 | -0.68(-0.37%) |
Oct 16, 2019 | 181.89 | 183.42 | 180.94 | 182.99 | 556,127 | +0.57(+0.31%) |
Oct 15, 2019 | 182.32 | 183.61 | 182.18 | 182.41 | 375,149 | +0.35(+0.19%) |
Oct 14, 2019 | 182.49 | 186.31 | 181.74 | 182.06 | 627,063 | -0.45(-0.24%) |
Oct 11, 2019 | 184.14 | 186.00 | 182.35 | 182.51 | 664,955 | +0.40(+0.22%) |
Oct 10, 2019 | 181.26 | 183.49 | 180.03 | 182.11 | 473,447 | +1.45(+0.80%) |
Oct 09, 2019 | 180.31 | 181.33 | 178.20 | 180.67 | 509,183 | +1.78(+1.00%) |
Oct 08, 2019 | 180.56 | 181.14 | 172.33 | 178.88 | 589,474 | -3.13(-1.72%) |
Oct 07, 2019 | 182.24 | 183.12 | 181.07 | 182.02 | 476,001 | -1.03(-0.56%) |
Oct 04, 2019 | 179.55 | 183.81 | 179.55 | 183.04 | 596,213 | +3.55(+1.98%) |
Oct 03, 2019 | 178.99 | 180.44 | 176.81 | 179.49 | 457,955 | +0.76(+0.42%) |
Oct 02, 2019 | 181.80 | 182.05 | 177.42 | 178.74 | 797,098 | -3.61(-1.98%) |