Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 204.06 | 205.13 | 203.68 | 205.12 | 19,456 | +0.61(+0.30%) |
Dec 30, 2019 | 205.59 | 206.01 | 204.37 | 204.51 | 22,594 | -1.20(-0.58%) |
Dec 27, 2019 | 206.43 | 206.43 | 205.60 | 205.71 | 21,980 | -0.09(-0.05%) |
Dec 26, 2019 | 206.25 | 206.27 | 205.36 | 205.80 | 30,062 | -0.40(-0.19%) |
Dec 24, 2019 | 206.31 | 206.31 | 205.81 | 206.20 | 11,779 | -0.15(-0.07%) |
Dec 23, 2019 | 205.83 | 206.49 | 205.42 | 206.35 | 119,307 | +0.88(+0.43%) |
Dec 20, 2019 | 204.75 | 205.86 | 204.75 | 205.47 | 15,039 | +1.38(+0.68%) |
Dec 19, 2019 | 203.52 | 204.16 | 203.46 | 204.09 | 36,277 | +1.01(+0.50%) |
Dec 18, 2019 | 203.47 | 203.55 | 202.78 | 203.08 | 67,388 | +0.16(+0.08%) |
Dec 17, 2019 | 203.61 | 203.61 | 202.63 | 202.92 | 27,419 | -0.10(-0.05%) |
Dec 16, 2019 | 202.05 | 203.85 | 202.05 | 203.02 | 36,595 | +2.26(+1.12%) |
Dec 13, 2019 | 201.03 | 202.02 | 200.16 | 200.77 | 17,511 | +0.03(+0.01%) |
Dec 12, 2019 | 199.08 | 201.63 | 199.08 | 200.74 | 51,598 | +1.66(+0.83%) |
Dec 11, 2019 | 199.05 | 199.54 | 198.81 | 199.08 | 179,881 | +0.18(+0.09%) |
Dec 10, 2019 | 198.53 | 199.22 | 198.53 | 198.90 | 20,405 | -0.29(-0.15%) |
Dec 09, 2019 | 200.08 | 200.22 | 198.71 | 199.19 | 18,381 | -1.03(-0.52%) |
Dec 06, 2019 | 199.64 | 200.88 | 199.64 | 200.23 | 20,465 | +1.25(+0.63%) |
Dec 05, 2019 | 199.29 | 199.29 | 197.73 | 198.98 | 55,078 | -0.13(-0.07%) |
Dec 04, 2019 | 197.95 | 199.40 | 197.95 | 199.11 | 38,765 | +1.82(+0.92%) |
Dec 03, 2019 | 196.23 | 197.45 | 196.01 | 197.29 | 74,125 | -0.47(-0.24%) |
Dec 02, 2019 | 198.72 | 199.27 | 196.99 | 197.76 | 154,767 | -0.81(-0.41%) |
Nov 29, 2019 | 199.06 | 199.26 | 198.32 | 198.57 | 10,443 | -0.86(-0.43%) |
Nov 27, 2019 | 198.56 | 199.61 | 198.48 | 199.43 | 38,925 | +1.17(+0.59%) |
Nov 26, 2019 | 198.42 | 198.59 | 197.76 | 198.27 | 40,502 | -0.25(-0.12%) |
Nov 25, 2019 | 196.38 | 198.51 | 196.38 | 198.51 | 56,236 | +2.62(+1.34%) |
Nov 22, 2019 | 195.41 | 196.09 | 195.02 | 195.90 | 50,951 | +0.69(+0.35%) |
Nov 21, 2019 | 195.00 | 195.25 | 193.62 | 195.20 | 48,609 | +0.45(+0.23%) |
Nov 20, 2019 | 194.35 | 195.29 | 193.52 | 194.76 | 206,660 | -0.13(-0.07%) |
Nov 19, 2019 | 194.13 | 195.09 | 193.90 | 194.89 | 29,327 | +1.54(+0.79%) |
Nov 18, 2019 | 193.84 | 194.46 | 193.21 | 193.35 | 25,897 | -0.62(-0.32%) |
Nov 15, 2019 | 190.61 | 194.08 | 190.61 | 193.97 | 79,222 | +4.07(+2.14%) |
Nov 14, 2019 | 189.82 | 189.91 | 188.91 | 189.91 | 12,671 | -0.04(-0.02%) |
Nov 13, 2019 | 189.09 | 190.39 | 189.09 | 189.94 | 31,632 | +0.25(+0.13%) |
Nov 12, 2019 | 188.76 | 190.37 | 188.76 | 189.70 | 29,030 | +0.98(+0.52%) |
Nov 11, 2019 | 188.71 | 188.89 | 188.13 | 188.72 | 11,684 | -0.74(-0.39%) |
Nov 08, 2019 | 187.74 | 189.46 | 187.74 | 189.46 | 15,612 | +1.77(+0.94%) |
Nov 07, 2019 | 187.99 | 188.31 | 187.28 | 187.69 | 211,135 | +0.50(+0.27%) |
Nov 06, 2019 | 186.94 | 187.56 | 186.56 | 187.18 | 39,120 | +0.74(+0.40%) |
Nov 05, 2019 | 188.36 | 188.36 | 186.33 | 186.44 | 60,034 | -1.67(-0.89%) |
Nov 04, 2019 | 189.31 | 189.48 | 187.96 | 188.11 | 46,630 | -0.51(-0.27%) |
Nov 01, 2019 | 188.81 | 189.94 | 188.54 | 188.62 | 18,460 | +0.65(+0.34%) |
Oct 31, 2019 | 188.02 | 188.02 | 187.02 | 187.98 | 28,084 | -0.26(-0.14%) |
Oct 30, 2019 | 187.54 | 188.33 | 186.87 | 188.24 | 39,271 | +0.95(+0.51%) |
Oct 29, 2019 | 185.37 | 187.60 | 185.37 | 187.29 | 123,005 | +2.32(+1.26%) |
Oct 28, 2019 | 183.37 | 185.26 | 183.37 | 184.97 | 28,059 | +2.01(+1.10%) |
Oct 25, 2019 | 182.05 | 183.43 | 181.95 | 182.96 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.93 | 183.93 | 182.06 | 182.54 | 67,014 | -1.10(-0.60%) |
Oct 23, 2019 | 182.70 | 184.09 | 182.70 | 183.64 | 11,396 | +1.09(+0.60%) |
Oct 22, 2019 | 183.59 | 184.63 | 182.50 | 182.55 | 25,241 | +0.17(+0.09%) |
Oct 21, 2019 | 182.93 | 183.01 | 182.06 | 182.38 | 15,821 | -0.04(-0.02%) |
Oct 18, 2019 | 182.35 | 182.80 | 181.43 | 182.42 | 23,735 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.46 | 182.25 | 183.00 | 22,005 | +1.29(+0.71%) |
Oct 16, 2019 | 181.63 | 182.56 | 181.49 | 181.71 | 42,031 | -0.08(-0.04%) |
Oct 15, 2019 | 180.32 | 182.41 | 180.32 | 181.79 | 44,802 | +3.02(+1.69%) |
Oct 14, 2019 | 178.47 | 179.47 | 178.47 | 178.77 | 52,390 | +0.07(+0.04%) |
Oct 11, 2019 | 179.06 | 180.76 | 178.70 | 178.70 | 47,259 | +1.50(+0.85%) |
Oct 10, 2019 | 175.74 | 177.83 | 175.57 | 177.20 | 97,585 | +0.87(+0.49%) |
Oct 09, 2019 | 176.28 | 176.90 | 175.75 | 176.33 | 71,297 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,546 | -3.38(-1.89%) |
Oct 07, 2019 | 178.71 | 179.79 | 178.38 | 178.52 | 33,297 | -0.65(-0.37%) |
Oct 04, 2019 | 176.93 | 179.30 | 176.93 | 179.17 | 21,941 | +2.74(+1.55%) |
Oct 03, 2019 | 174.46 | 176.48 | 173.30 | 176.43 | 49,043 | +1.67(+0.95%) |
Oct 02, 2019 | 176.70 | 176.70 | 174.08 | 174.77 | 83,073 | -2.53(-1.43%) |