Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 208.43 | 209.94 | 206.86 | 206.86 | 38,200 | -0.84(-0.40%) |
Dec 30, 2019 | 209.92 | 209.92 | 206.51 | 207.70 | 42,122 | -1.58(-0.75%) |
Dec 27, 2019 | 208.65 | 211.40 | 206.83 | 209.28 | 39,700 | +1.16(+0.56%) |
Dec 26, 2019 | 209.06 | 209.60 | 206.76 | 208.12 | 19,526 | -0.55(-0.26%) |
Dec 24, 2019 | 208.01 | 208.67 | 206.56 | 208.67 | 8,700 | +0.93(+0.45%) |
Dec 23, 2019 | 211.02 | 212.00 | 207.03 | 207.74 | 23,427 | -3.50(-1.66%) |
Dec 20, 2019 | 211.20 | 213.78 | 209.31 | 211.24 | 60,400 | +0.14(+0.07%) |
Dec 19, 2019 | 212.79 | 213.99 | 210.10 | 211.10 | 65,052 | -2.26(-1.06%) |
Dec 18, 2019 | 212.10 | 213.47 | 206.00 | 213.36 | 32,753 | +1.30(+0.61%) |
Dec 17, 2019 | 209.47 | 212.57 | 206.90 | 212.06 | 49,271 | +3.96(+1.90%) |
Dec 16, 2019 | 206.51 | 209.88 | 206.51 | 208.10 | 41,387 | +1.81(+0.88%) |
Dec 13, 2019 | 206.64 | 208.00 | 204.63 | 206.29 | 21,100 | -1.45(-0.70%) |
Dec 12, 2019 | 207.50 | 210.45 | 202.88 | 207.74 | 24,599 | +1.16(+0.56%) |
Dec 11, 2019 | 205.04 | 207.79 | 203.48 | 206.58 | 28,208 | +1.55(+0.76%) |
Dec 10, 2019 | 204.69 | 205.03 | 201.92 | 205.03 | 29,092 | +0.83(+0.41%) |
Dec 09, 2019 | 205.05 | 205.90 | 204.20 | 204.20 | 20,139 | -1.42(-0.69%) |
Dec 06, 2019 | 205.70 | 207.45 | 204.48 | 205.62 | 28,700 | +1.25(+0.61%) |
Dec 05, 2019 | 202.29 | 205.27 | 201.53 | 204.37 | 30,117 | +2.61(+1.29%) |
Dec 04, 2019 | 201.84 | 204.00 | 200.09 | 201.76 | 37,066 | +0.64(+0.32%) |
Dec 03, 2019 | 202.61 | 202.61 | 199.06 | 201.12 | 37,935 | -2.70(-1.32%) |
Dec 02, 2019 | 204.86 | 205.11 | 202.79 | 203.82 | 28,406 | -0.39(-0.19%) |
Nov 29, 2019 | 205.00 | 206.65 | 201.71 | 204.21 | 14,100 | -2.19(-1.06%) |
Nov 27, 2019 | 206.74 | 207.82 | 205.35 | 206.40 | 21,200 | -0.16(-0.08%) |
Nov 26, 2019 | 203.28 | 206.79 | 203.28 | 206.56 | 32,885 | +2.94(+1.44%) |
Nov 25, 2019 | 200.73 | 204.86 | 200.73 | 203.62 | 28,779 | +3.03(+1.51%) |
Nov 22, 2019 | 199.31 | 202.00 | 199.06 | 200.59 | 18,000 | +1.03(+0.52%) |
Nov 21, 2019 | 202.07 | 202.07 | 197.87 | 199.56 | 15,511 | -1.87(-0.93%) |
Nov 20, 2019 | 201.75 | 203.92 | 200.36 | 201.43 | 52,555 | -0.84(-0.42%) |
Nov 19, 2019 | 202.49 | 203.58 | 201.66 | 202.27 | 34,834 | +0.37(+0.18%) |
Nov 18, 2019 | 201.44 | 202.23 | 199.53 | 201.90 | 33,302 | -0.37(-0.18%) |
Nov 15, 2019 | 204.00 | 204.00 | 201.65 | 202.27 | 21,900 | -0.99(-0.49%) |
Nov 14, 2019 | 203.37 | 204.11 | 201.97 | 203.26 | 33,558 | -0.60(-0.29%) |
Nov 13, 2019 | 204.58 | 205.00 | 202.83 | 203.86 | 27,625 | -1.60(-0.78%) |
Nov 12, 2019 | 202.50 | 206.37 | 202.50 | 205.46 | 37,194 | +2.91(+1.44%) |
Nov 11, 2019 | 202.73 | 203.00 | 200.62 | 202.55 | 28,084 | -1.04(-0.51%) |
Nov 08, 2019 | 200.87 | 204.77 | 198.94 | 203.59 | 22,500 | +1.81(+0.90%) |
Nov 07, 2019 | 199.33 | 203.06 | 196.87 | 201.78 | 53,305 | +3.78(+1.91%) |
Nov 06, 2019 | 199.16 | 201.01 | 197.31 | 198.00 | 33,787 | -2.22(-1.11%) |
Nov 05, 2019 | 200.52 | 203.86 | 197.88 | 200.22 | 46,911 | +0.09(+0.04%) |
Nov 04, 2019 | 200.23 | 200.55 | 198.95 | 200.13 | 48,000 | +0.46(+0.23%) |
Nov 01, 2019 | 201.72 | 202.25 | 198.41 | 199.67 | 46,400 | -1.23(-0.61%) |
Oct 31, 2019 | 197.74 | 201.28 | 195.97 | 200.90 | 58,990 | +2.75(+1.39%) |
Oct 30, 2019 | 196.06 | 198.38 | 194.25 | 198.15 | 35,705 | +1.71(+0.87%) |
Oct 29, 2019 | 195.97 | 197.91 | 195.97 | 196.44 | 38,011 | +0.47(+0.24%) |
Oct 28, 2019 | 194.60 | 197.35 | 194.60 | 195.97 | 45,857 | +1.64(+0.84%) |
Oct 25, 2019 | 194.47 | 195.21 | 193.59 | 194.33 | 21,200 | -0.19(-0.10%) |
Oct 24, 2019 | 195.43 | 195.43 | 193.56 | 194.52 | 27,318 | -0.89(-0.46%) |
Oct 23, 2019 | 194.00 | 195.74 | 194.00 | 195.41 | 35,396 | +1.24(+0.64%) |
Oct 22, 2019 | 194.42 | 195.90 | 193.56 | 194.17 | 35,106 | -0.77(-0.39%) |
Oct 21, 2019 | 192.57 | 195.07 | 192.57 | 194.94 | 30,556 | +3.27(+1.71%) |
Oct 18, 2019 | 192.01 | 194.50 | 191.17 | 191.67 | 78,700 | -1.23(-0.64%) |
Oct 17, 2019 | 193.20 | 193.20 | 191.15 | 192.90 | 41,900 | +0.85(+0.44%) |
Oct 16, 2019 | 191.00 | 192.23 | 189.11 | 192.05 | 41,802 | +1.22(+0.64%) |
Oct 15, 2019 | 189.67 | 191.74 | 189.31 | 190.83 | 43,792 | +1.16(+0.61%) |
Oct 14, 2019 | 188.77 | 190.66 | 188.69 | 189.67 | 23,223 | +0.42(+0.22%) |
Oct 11, 2019 | 188.79 | 190.86 | 187.90 | 189.25 | 57,900 | +2.09(+1.12%) |
Oct 10, 2019 | 186.24 | 188.38 | 186.24 | 187.16 | 27,993 | +0.94(+0.50%) |
Oct 09, 2019 | 186.26 | 187.66 | 186.21 | 186.22 | 40,950 | +0.45(+0.24%) |
Oct 08, 2019 | 184.67 | 186.93 | 184.40 | 185.77 | 105,141 | -0.09(-0.05%) |
Oct 07, 2019 | 185.95 | 186.61 | 184.36 | 185.86 | 102,031 | -0.70(-0.38%) |
Oct 04, 2019 | 184.30 | 187.00 | 184.30 | 186.56 | 41,400 | +1.90(+1.03%) |
Oct 03, 2019 | 186.02 | 187.21 | 183.67 | 184.66 | 45,396 | -0.92(-0.50%) |
Oct 02, 2019 | 185.50 | 185.87 | 183.79 | 185.58 | 49,723 | -0.91(-0.49%) |