Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 180.19 | 181.78 | 179.30 | 180.02 | 346,325 | -0.17(-0.10%) |
Dec 30, 2019 | 180.85 | 181.30 | 177.38 | 180.19 | 182,005 | -0.20(-0.11%) |
Dec 27, 2019 | 181.40 | 181.64 | 179.69 | 180.39 | 140,566 | -1.00(-0.55%) |
Dec 26, 2019 | 181.07 | 184.61 | 178.68 | 181.39 | 261,997 | +1.18(+0.66%) |
Dec 24, 2019 | 179.71 | 181.40 | 179.41 | 180.21 | 123,140 | +1.00(+0.56%) |
Dec 23, 2019 | 177.74 | 181.00 | 176.99 | 179.21 | 174,808 | +2.22(+1.25%) |
Dec 20, 2019 | 180.98 | 180.98 | 175.65 | 176.99 | 729,078 | -3.57(-1.98%) |
Dec 19, 2019 | 178.16 | 181.49 | 177.77 | 180.56 | 349,523 | +3.10(+1.75%) |
Dec 18, 2019 | 180.32 | 180.82 | 176.61 | 177.46 | 367,002 | -3.11(-1.73%) |
Dec 17, 2019 | 179.01 | 180.65 | 176.67 | 180.57 | 308,066 | +1.96(+1.10%) |
Dec 16, 2019 | 178.94 | 180.22 | 177.43 | 178.61 | 323,042 | +0.39(+0.22%) |
Dec 13, 2019 | 179.49 | 182.53 | 176.46 | 178.22 | 486,157 | -1.48(-0.82%) |
Dec 12, 2019 | 183.35 | 183.42 | 179.56 | 179.69 | 322,616 | -3.68(-2.01%) |
Dec 11, 2019 | 183.43 | 183.93 | 181.95 | 183.37 | 164,803 | +0.11(+0.06%) |
Dec 10, 2019 | 183.28 | 185.25 | 182.12 | 183.26 | 196,020 | -0.17(-0.09%) |
Dec 09, 2019 | 187.66 | 188.14 | 183.03 | 183.44 | 197,921 | -4.10(-2.19%) |
Dec 06, 2019 | 188.28 | 189.04 | 187.13 | 187.54 | 144,555 | +0.71(+0.38%) |
Dec 05, 2019 | 186.16 | 187.73 | 184.39 | 186.83 | 93,291 | +0.71(+0.38%) |
Dec 04, 2019 | 188.04 | 188.61 | 185.66 | 186.12 | 167,872 | -0.79(-0.42%) |
Dec 03, 2019 | 184.56 | 187.14 | 183.38 | 186.91 | 254,510 | -0.68(-0.36%) |
Dec 02, 2019 | 188.57 | 189.45 | 185.38 | 187.59 | 210,470 | -0.26(-0.14%) |
Nov 29, 2019 | 188.65 | 189.02 | 186.29 | 187.85 | 85,137 | -1.05(-0.55%) |
Nov 27, 2019 | 189.15 | 190.43 | 187.71 | 188.90 | 215,101 | +0.11(+0.06%) |
Nov 26, 2019 | 188.50 | 189.00 | 187.12 | 188.78 | 187,905 | +0.35(+0.19%) |
Nov 25, 2019 | 185.73 | 188.50 | 185.15 | 188.43 | 199,324 | +3.89(+2.11%) |
Nov 22, 2019 | 184.34 | 186.28 | 183.62 | 184.54 | 167,651 | -0.56(-0.30%) |
Nov 21, 2019 | 184.19 | 185.46 | 182.18 | 185.10 | 141,445 | +1.72(+0.94%) |
Nov 20, 2019 | 181.71 | 186.61 | 181.28 | 183.38 | 223,586 | +0.17(+0.09%) |
Nov 19, 2019 | 182.73 | 184.77 | 181.01 | 183.21 | 313,033 | -0.06(-0.03%) |
Nov 18, 2019 | 179.16 | 184.02 | 178.49 | 183.26 | 225,624 | +3.89(+2.17%) |
Nov 15, 2019 | 180.01 | 180.07 | 175.76 | 179.38 | 264,966 | +0.42(+0.23%) |
Nov 14, 2019 | 172.99 | 179.04 | 172.21 | 178.96 | 323,303 | +4.19(+2.39%) |
Nov 13, 2019 | 170.37 | 175.22 | 170.13 | 174.78 | 298,752 | +2.85(+1.66%) |
Nov 12, 2019 | 173.57 | 175.52 | 170.33 | 171.92 | 554,331 | -1.15(-0.67%) |
Nov 11, 2019 | 166.43 | 176.31 | 165.48 | 173.07 | 662,118 | +4.98(+2.97%) |
Nov 08, 2019 | 140.78 | 168.96 | 140.76 | 168.09 | 1,464,375 | +44.46(+35.96%) |
Nov 07, 2019 | 121.56 | 124.96 | 121.56 | 123.63 | 303,330 | +2.68(+2.22%) |
Nov 06, 2019 | 117.29 | 121.14 | 116.25 | 120.95 | 227,603 | +4.09(+3.50%) |
Nov 05, 2019 | 118.18 | 119.63 | 116.58 | 116.86 | 295,840 | -1.00(-0.85%) |
Nov 04, 2019 | 117.64 | 118.94 | 117.24 | 117.86 | 225,911 | +0.93(+0.80%) |
Nov 01, 2019 | 120.88 | 121.29 | 116.32 | 116.92 | 307,763 | -3.47(-2.88%) |
Oct 31, 2019 | 122.79 | 123.54 | 119.99 | 120.39 | 157,140 | -2.16(-1.76%) |
Oct 30, 2019 | 121.58 | 122.79 | 119.59 | 122.55 | 189,333 | +0.97(+0.80%) |
Oct 29, 2019 | 122.40 | 122.55 | 121.07 | 121.58 | 177,117 | -1.16(-0.95%) |
Oct 28, 2019 | 123.64 | 124.57 | 122.27 | 122.74 | 249,395 | +0.04(+0.03%) |
Oct 25, 2019 | 120.95 | 123.30 | 120.12 | 122.70 | 271,698 | +2.21(+1.83%) |
Oct 24, 2019 | 122.04 | 122.04 | 118.60 | 120.50 | 212,009 | -1.13(-0.93%) |
Oct 23, 2019 | 121.10 | 122.19 | 120.48 | 121.63 | 269,280 | +0.36(+0.30%) |
Oct 22, 2019 | 121.80 | 122.26 | 120.91 | 121.27 | 150,204 | +0.04(+0.03%) |
Oct 21, 2019 | 120.78 | 121.92 | 120.48 | 121.23 | 194,162 | +1.03(+0.85%) |
Oct 18, 2019 | 118.40 | 120.71 | 118.27 | 120.20 | 186,109 | +1.09(+0.92%) |
Oct 17, 2019 | 119.44 | 120.12 | 118.76 | 119.11 | 185,933 | +0.19(+0.16%) |
Oct 16, 2019 | 118.17 | 119.38 | 116.86 | 118.92 | 209,463 | +0.75(+0.64%) |
Oct 15, 2019 | 116.93 | 119.04 | 116.93 | 118.17 | 260,437 | +1.33(+1.14%) |
Oct 14, 2019 | 116.39 | 117.64 | 115.88 | 116.84 | 205,449 | -0.15(-0.13%) |
Oct 11, 2019 | 114.77 | 118.34 | 114.42 | 116.99 | 276,745 | +3.66(+3.23%) |
Oct 10, 2019 | 114.11 | 114.64 | 112.76 | 113.33 | 347,473 | -0.74(-0.65%) |
Oct 09, 2019 | 110.98 | 115.08 | 110.98 | 114.07 | 401,867 | +5.03(+4.61%) |
Oct 08, 2019 | 111.46 | 111.97 | 108.92 | 109.04 | 272,299 | -3.40(-3.02%) |
Oct 07, 2019 | 110.09 | 112.61 | 109.97 | 112.43 | 321,898 | +1.56(+1.41%) |
Oct 04, 2019 | 110.18 | 110.88 | 108.76 | 110.87 | 189,579 | +1.19(+1.08%) |
Oct 03, 2019 | 107.83 | 109.87 | 106.50 | 109.69 | 271,610 | +1.37(+1.26%) |
Oct 02, 2019 | 106.97 | 108.91 | 105.54 | 108.32 | 257,379 | -0.06(-0.05%) |