Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 195.84 | 197.18 | 195.73 | 196.64 | 568,769 | +0.13(+0.07%) |
Dec 30, 2019 | 197.96 | 198.34 | 196.09 | 196.50 | 714,890 | -1.48(-0.75%) |
Dec 27, 2019 | 197.67 | 198.28 | 196.90 | 197.98 | 519,822 | +0.68(+0.34%) |
Dec 26, 2019 | 196.12 | 197.61 | 195.77 | 197.30 | 1,147,611 | +1.70(+0.87%) |
Dec 24, 2019 | 196.01 | 196.37 | 195.41 | 195.60 | 344,307 | -0.50(-0.25%) |
Dec 23, 2019 | 197.52 | 197.52 | 195.51 | 196.09 | 1,302,675 | -0.85(-0.43%) |
Dec 20, 2019 | 194.77 | 198.01 | 194.77 | 196.94 | 3,336,779 | +2.45(+1.26%) |
Dec 19, 2019 | 194.90 | 196.05 | 193.83 | 194.50 | 1,274,677 | +0.33(+0.17%) |
Dec 18, 2019 | 193.43 | 195.01 | 193.20 | 194.16 | 1,284,645 | +1.44(+0.75%) |
Dec 17, 2019 | 193.03 | 193.10 | 188.96 | 192.72 | 1,996,714 | -1.52(-0.78%) |
Dec 16, 2019 | 194.95 | 195.87 | 193.08 | 194.25 | 1,337,070 | +0.78(+0.40%) |
Dec 13, 2019 | 191.36 | 193.99 | 190.11 | 193.47 | 1,068,950 | +2.47(+1.29%) |
Dec 12, 2019 | 189.03 | 191.29 | 188.76 | 191.00 | 1,170,296 | +1.96(+1.04%) |
Dec 11, 2019 | 188.98 | 191.03 | 188.50 | 189.04 | 1,196,687 | +0.61(+0.32%) |
Dec 10, 2019 | 188.59 | 188.76 | 186.79 | 188.43 | 1,843,819 | -0.74(-0.39%) |
Dec 09, 2019 | 189.19 | 190.13 | 187.41 | 189.17 | 1,198,159 | +0.74(+0.39%) |
Dec 06, 2019 | 189.04 | 189.34 | 187.44 | 188.43 | 823,586 | +1.54(+0.83%) |
Dec 05, 2019 | 188.44 | 188.98 | 185.79 | 186.89 | 2,282,286 | -1.49(-0.79%) |
Dec 04, 2019 | 185.51 | 188.75 | 184.54 | 188.38 | 1,773,117 | +3.85(+2.08%) |
Dec 03, 2019 | 184.97 | 185.33 | 182.96 | 184.54 | 1,570,511 | -1.68(-0.90%) |
Dec 02, 2019 | 185.71 | 186.43 | 184.55 | 186.21 | 1,237,706 | +0.11(+0.06%) |
Nov 29, 2019 | 185.48 | 186.95 | 184.81 | 186.10 | 663,091 | -0.47(-0.25%) |
Nov 27, 2019 | 186.00 | 187.01 | 185.16 | 186.56 | 1,575,643 | +0.98(+0.53%) |
Nov 26, 2019 | 185.60 | 186.57 | 184.15 | 185.59 | 1,854,845 | +0.68(+0.37%) |
Nov 25, 2019 | 184.15 | 185.19 | 182.72 | 184.91 | 1,174,193 | +1.44(+0.79%) |
Nov 22, 2019 | 183.06 | 184.00 | 182.39 | 183.47 | 909,639 | +0.42(+0.23%) |
Nov 21, 2019 | 184.69 | 185.98 | 182.13 | 183.05 | 1,696,190 | -2.40(-1.30%) |
Nov 20, 2019 | 185.53 | 186.63 | 182.56 | 185.45 | 1,816,581 | -0.79(-0.42%) |
Nov 19, 2019 | 183.63 | 186.28 | 183.14 | 186.24 | 1,337,859 | +3.05(+1.66%) |
Nov 18, 2019 | 181.56 | 183.71 | 181.41 | 183.19 | 1,767,829 | +1.80(+0.99%) |
Nov 15, 2019 | 182.07 | 182.63 | 180.63 | 181.39 | 1,438,007 | -0.48(-0.27%) |
Nov 14, 2019 | 179.38 | 182.12 | 178.98 | 181.87 | 1,580,597 | +3.25(+1.82%) |
Nov 13, 2019 | 178.51 | 179.53 | 176.93 | 178.62 | 1,076,097 | +0.12(+0.07%) |
Nov 12, 2019 | 178.37 | 179.54 | 177.78 | 178.50 | 1,092,379 | +0.66(+0.37%) |
Nov 11, 2019 | 177.93 | 178.55 | 176.71 | 177.84 | 852,648 | -0.01(-0.01%) |
Nov 08, 2019 | 178.27 | 179.37 | 176.62 | 177.85 | 982,292 | +0.12(+0.07%) |
Nov 07, 2019 | 178.25 | 179.57 | 176.99 | 177.73 | 1,554,784 | +0.08(+0.04%) |
Nov 06, 2019 | 175.74 | 178.11 | 175.14 | 177.65 | 1,435,229 | +2.91(+1.66%) |
Nov 05, 2019 | 173.46 | 176.04 | 172.54 | 174.75 | 1,777,072 | +2.14(+1.24%) |
Nov 04, 2019 | 177.70 | 177.89 | 170.72 | 172.61 | 2,449,786 | -4.59(-2.59%) |
Nov 01, 2019 | 177.92 | 179.16 | 174.40 | 177.20 | 1,800,536 | +0.29(+0.17%) |
Oct 31, 2019 | 176.96 | 178.47 | 171.00 | 176.90 | 4,644,545 | -6.65(-3.62%) |
Oct 30, 2019 | 183.01 | 184.85 | 182.35 | 183.55 | 3,153,147 | +2.67(+1.48%) |
Oct 29, 2019 | 176.69 | 183.71 | 176.20 | 180.88 | 2,705,146 | +4.51(+2.56%) |
Oct 28, 2019 | 177.76 | 178.54 | 176.02 | 176.37 | 1,778,853 | -2.77(-1.55%) |
Oct 25, 2019 | 177.60 | 180.81 | 177.04 | 179.15 | 1,568,993 | +1.01(+0.57%) |
Oct 24, 2019 | 177.75 | 179.36 | 176.93 | 178.14 | 1,542,370 | +1.59(+0.90%) |
Oct 23, 2019 | 175.84 | 178.65 | 175.64 | 176.55 | 1,697,760 | +0.76(+0.43%) |
Oct 22, 2019 | 178.14 | 180.16 | 175.19 | 175.79 | 1,687,320 | -0.58(-0.33%) |
Oct 21, 2019 | 175.70 | 178.06 | 175.55 | 176.37 | 2,347,425 | +0.17(+0.10%) |
Oct 18, 2019 | 177.26 | 177.54 | 174.60 | 176.20 | 3,755,960 | -2.06(-1.16%) |
Oct 17, 2019 | 184.06 | 185.75 | 178.08 | 178.26 | 2,031,080 | -4.79(-2.62%) |
Oct 16, 2019 | 182.87 | 183.08 | 179.52 | 183.05 | 1,247,665 | +1.57(+0.86%) |
Oct 15, 2019 | 183.39 | 184.68 | 181.39 | 181.48 | 1,313,081 | -1.65(-0.90%) |
Oct 14, 2019 | 184.44 | 185.35 | 181.41 | 183.13 | 908,747 | -0.97(-0.53%) |
Oct 11, 2019 | 181.96 | 185.91 | 181.05 | 184.10 | 1,274,589 | +3.95(+2.19%) |
Oct 10, 2019 | 181.40 | 182.14 | 179.10 | 180.15 | 2,443,150 | -1.34(-0.74%) |
Oct 09, 2019 | 180.99 | 182.98 | 180.18 | 181.49 | 1,414,519 | +1.91(+1.06%) |
Oct 08, 2019 | 183.54 | 184.24 | 179.18 | 179.58 | 1,531,105 | -5.82(-3.14%) |
Oct 07, 2019 | 187.95 | 188.96 | 185.24 | 185.40 | 1,946,994 | -2.77(-1.47%) |
Oct 04, 2019 | 184.44 | 188.48 | 184.44 | 188.18 | 1,025,884 | +4.22(+2.29%) |
Oct 03, 2019 | 182.54 | 184.80 | 182.03 | 183.96 | 1,429,539 | +1.59(+0.87%) |
Oct 02, 2019 | 185.57 | 186.15 | 181.70 | 182.37 | 1,555,439 | -4.96(-2.65%) |