Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 209.32 | 210.35 | 207.77 | 210.01 | 2,006,875 | +0.70(+0.33%) |
Dec 30, 2019 | 210.30 | 211.67 | 208.56 | 209.31 | 1,669,554 | -1.10(-0.52%) |
Dec 27, 2019 | 211.03 | 211.68 | 209.22 | 210.41 | 1,245,358 | -0.32(-0.15%) |
Dec 26, 2019 | 211.45 | 212.25 | 210.23 | 210.73 | 1,260,754 | -0.38(-0.18%) |
Dec 24, 2019 | 211.53 | 211.78 | 210.58 | 211.11 | 703,433 | -0.61(-0.29%) |
Dec 23, 2019 | 212.54 | 212.56 | 210.46 | 211.72 | 1,935,613 | -0.03(-0.01%) |
Dec 20, 2019 | 213.06 | 213.06 | 209.69 | 211.74 | 5,846,949 | +1.06(+0.50%) |
Dec 19, 2019 | 211.50 | 211.95 | 209.02 | 210.68 | 2,377,089 | -0.09(-0.04%) |
Dec 18, 2019 | 211.00 | 211.88 | 209.96 | 210.77 | 3,393,950 | -0.78(-0.37%) |
Dec 17, 2019 | 212.20 | 213.42 | 210.19 | 211.55 | 2,734,824 | -0.31(-0.15%) |
Dec 16, 2019 | 208.64 | 213.02 | 208.64 | 211.87 | 3,498,399 | +5.63(+2.73%) |
Dec 13, 2019 | 205.24 | 207.44 | 204.84 | 206.24 | 2,342,981 | +0.65(+0.32%) |
Dec 12, 2019 | 204.36 | 206.67 | 203.90 | 205.58 | 2,125,372 | +1.72(+0.85%) |
Dec 11, 2019 | 203.88 | 204.69 | 203.00 | 203.86 | 2,013,525 | +0.15(+0.07%) |
Dec 10, 2019 | 202.04 | 204.83 | 201.68 | 203.71 | 1,715,812 | +0.89(+0.44%) |
Dec 09, 2019 | 204.69 | 204.76 | 202.66 | 202.82 | 2,144,136 | -0.83(-0.41%) |
Dec 06, 2019 | 204.44 | 204.72 | 203.15 | 203.65 | 2,136,129 | +0.31(+0.15%) |
Dec 05, 2019 | 203.58 | 203.64 | 201.64 | 203.34 | 2,391,746 | -0.41(-0.20%) |
Dec 04, 2019 | 202.74 | 204.63 | 202.11 | 203.75 | 2,190,815 | +0.97(+0.48%) |
Dec 03, 2019 | 201.66 | 203.14 | 201.04 | 202.78 | 2,219,581 | -0.62(-0.30%) |
Dec 02, 2019 | 204.32 | 205.42 | 202.66 | 203.40 | 1,875,255 | -1.08(-0.53%) |
Nov 29, 2019 | 203.96 | 205.13 | 203.63 | 204.48 | 1,085,455 | +0.16(+0.08%) |
Nov 27, 2019 | 204.42 | 204.97 | 201.98 | 204.32 | 1,813,339 | +0.13(+0.06%) |
Nov 26, 2019 | 203.83 | 204.63 | 202.12 | 204.19 | 3,789,003 | -0.13(-0.06%) |
Nov 25, 2019 | 201.31 | 205.42 | 201.31 | 204.32 | 3,027,437 | +3.31(+1.65%) |
Nov 22, 2019 | 198.69 | 201.12 | 198.47 | 201.01 | 2,267,219 | +2.54(+1.28%) |
Nov 21, 2019 | 197.86 | 199.32 | 196.03 | 198.47 | 3,052,584 | +2.01(+1.02%) |
Nov 20, 2019 | 195.47 | 197.36 | 194.38 | 196.45 | 4,045,526 | +0.88(+0.45%) |
Nov 19, 2019 | 192.73 | 195.73 | 192.26 | 195.57 | 2,929,034 | +3.34(+1.74%) |
Nov 18, 2019 | 192.58 | 193.04 | 190.97 | 192.24 | 2,570,725 | -0.16(-0.09%) |
Nov 15, 2019 | 191.30 | 192.46 | 189.22 | 192.40 | 2,328,517 | +2.06(+1.08%) |
Nov 14, 2019 | 190.10 | 190.56 | 186.03 | 190.35 | 3,155,898 | +0.24(+0.13%) |
Nov 13, 2019 | 190.76 | 191.85 | 189.13 | 190.10 | 2,714,271 | -1.42(-0.74%) |
Nov 12, 2019 | 191.52 | 194.94 | 190.28 | 191.52 | 3,125,094 | +0.53(+0.28%) |
Nov 11, 2019 | 190.60 | 191.58 | 189.26 | 191.00 | 1,576,472 | -0.35(-0.19%) |
Nov 08, 2019 | 188.84 | 191.47 | 188.19 | 191.35 | 2,391,828 | +2.70(+1.43%) |
Nov 07, 2019 | 187.72 | 189.10 | 186.46 | 188.65 | 2,886,810 | +1.38(+0.73%) |
Nov 06, 2019 | 186.45 | 189.16 | 186.45 | 187.27 | 2,935,246 | +1.14(+0.61%) |
Nov 05, 2019 | 186.86 | 189.95 | 184.50 | 186.13 | 3,479,979 | +0.58(+0.31%) |
Nov 04, 2019 | 189.29 | 190.25 | 185.50 | 185.55 | 3,049,361 | -3.06(-1.62%) |
Nov 01, 2019 | 185.42 | 189.85 | 185.20 | 188.62 | 4,258,584 | +4.07(+2.20%) |
Oct 31, 2019 | 181.82 | 184.91 | 181.39 | 184.55 | 3,762,189 | +2.05(+1.12%) |
Oct 30, 2019 | 178.58 | 182.60 | 176.68 | 182.50 | 4,383,376 | +1.64(+0.90%) |
Oct 29, 2019 | 177.63 | 182.82 | 177.32 | 180.86 | 5,153,489 | +3.44(+1.94%) |
Oct 28, 2019 | 175.82 | 178.26 | 175.40 | 177.42 | 1,909,672 | +1.70(+0.97%) |
Oct 25, 2019 | 175.32 | 176.29 | 174.39 | 175.72 | 1,527,030 | -0.01(-0.01%) |
Oct 24, 2019 | 176.50 | 176.80 | 174.52 | 175.73 | 1,439,129 | -0.22(-0.13%) |
Oct 23, 2019 | 176.74 | 178.18 | 175.71 | 175.95 | 2,133,541 | -1.31(-0.74%) |
Oct 22, 2019 | 177.09 | 178.32 | 175.87 | 177.26 | 2,513,603 | +1.64(+0.94%) |
Oct 21, 2019 | 176.17 | 176.21 | 173.76 | 175.62 | 1,863,800 | +0.18(+0.10%) |
Oct 18, 2019 | 176.64 | 176.65 | 173.78 | 175.44 | 2,361,091 | -0.73(-0.41%) |
Oct 17, 2019 | 174.46 | 177.19 | 174.40 | 176.16 | 1,615,037 | -0.38(-0.22%) |
Oct 16, 2019 | 176.67 | 177.39 | 174.97 | 176.54 | 2,202,699 | -0.57(-0.32%) |
Oct 15, 2019 | 176.07 | 177.24 | 175.33 | 177.11 | 1,736,490 | +1.53(+0.87%) |
Oct 14, 2019 | 174.16 | 177.32 | 174.15 | 175.58 | 1,975,422 | +1.81(+1.04%) |
Oct 11, 2019 | 173.28 | 176.45 | 173.06 | 173.77 | 2,862,590 | +1.83(+1.07%) |
Oct 10, 2019 | 171.35 | 172.53 | 170.50 | 171.94 | 1,525,979 | +1.72(+1.01%) |
Oct 09, 2019 | 171.94 | 171.94 | 169.59 | 170.22 | 1,502,954 | +0.53(+0.31%) |
Oct 08, 2019 | 170.09 | 171.35 | 168.72 | 169.69 | 2,367,034 | -0.94(-0.55%) |
Oct 07, 2019 | 168.36 | 172.06 | 168.28 | 170.63 | 2,577,135 | +1.37(+0.81%) |
Oct 04, 2019 | 167.14 | 169.63 | 167.14 | 169.26 | 2,497,906 | +2.57(+1.54%) |
Oct 03, 2019 | 164.08 | 166.74 | 163.56 | 166.69 | 2,291,933 | +2.95(+1.80%) |
Oct 02, 2019 | 167.53 | 167.53 | 163.37 | 163.74 | 2,679,899 | -3.44(-2.06%) |