Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 186.88 | 188.42 | 183.24 | 183.24 | 5,676 | -2.30(-1.24%) |
Dec 30, 2019 | 184.35 | 185.97 | 182.43 | 185.54 | 6,806 | +1.20(+0.65%) |
Dec 27, 2019 | 181.38 | 184.39 | 181.38 | 184.35 | 5,425 | +1.68(+0.92%) |
Dec 26, 2019 | 182.09 | 183.15 | 179.94 | 182.67 | 2,262 | +0.00(+0.00%) |
Dec 24, 2019 | 182.09 | 183.10 | 181.13 | 182.67 | 9,954 | +0.08(+0.04%) |
Dec 23, 2019 | 186.47 | 187.28 | 182.40 | 182.59 | 7,175 | -4.07(-2.18%) |
Dec 20, 2019 | 189.29 | 189.34 | 185.94 | 186.66 | 12,873 | -3.25(-1.71%) |
Dec 19, 2019 | 189.68 | 190.25 | 188.53 | 189.91 | 4,538 | +0.19(+0.10%) |
Dec 18, 2019 | 191.97 | 191.97 | 187.33 | 189.72 | 5,897 | -1.15(-0.60%) |
Dec 17, 2019 | 190.10 | 192.21 | 188.25 | 190.87 | 5,922 | -0.29(-0.15%) |
Dec 16, 2019 | 192.69 | 193.02 | 190.15 | 191.16 | 4,704 | -5.50(-2.80%) |
Dec 13, 2019 | 192.64 | 197.09 | 190.44 | 196.66 | 6,186 | +3.35(+1.73%) |
Dec 12, 2019 | 200.44 | 201.73 | 192.83 | 193.31 | 14,244 | -8.13(-4.04%) |
Dec 11, 2019 | 201.40 | 201.97 | 198.81 | 201.45 | 9,744 | +0.48(+0.24%) |
Dec 10, 2019 | 200.34 | 202.35 | 199.39 | 200.97 | 3,660 | -0.62(-0.31%) |
Dec 09, 2019 | 203.84 | 204.08 | 199.82 | 201.59 | 7,248 | +0.81(+0.40%) |
Dec 06, 2019 | 207.09 | 207.09 | 200.01 | 200.78 | 11,849 | -8.56(-4.09%) |
Dec 05, 2019 | 204.79 | 210.59 | 203.89 | 209.34 | 10,782 | +2.39(+1.16%) |
Dec 04, 2019 | 210.82 | 210.97 | 205.85 | 206.95 | 16,806 | -6.79(-3.18%) |
Dec 03, 2019 | 210.78 | 215.08 | 210.78 | 213.74 | 13,352 | +5.98(+2.88%) |
Dec 02, 2019 | 206.23 | 208.00 | 203.74 | 207.76 | 19,875 | +0.10(+0.05%) |
Nov 29, 2019 | 207.67 | 208.86 | 206.23 | 207.67 | 6,666 | +3.92(+1.93%) |
Nov 27, 2019 | 204.36 | 206.81 | 202.93 | 203.74 | 5,663 | -1.01(-0.49%) |
Nov 26, 2019 | 201.59 | 205.75 | 200.97 | 204.75 | 8,197 | +4.12(+2.05%) |
Nov 25, 2019 | 201.92 | 202.98 | 200.54 | 200.63 | 6,622 | -0.96(-0.47%) |
Nov 22, 2019 | 199.87 | 201.78 | 197.86 | 201.59 | 5,914 | +1.24(+0.62%) |
Nov 21, 2019 | 205.94 | 206.18 | 199.82 | 200.34 | 12,481 | -6.51(-3.15%) |
Nov 20, 2019 | 211.78 | 213.62 | 203.84 | 206.85 | 10,796 | -4.45(-2.11%) |
Nov 19, 2019 | 206.71 | 211.30 | 206.38 | 211.30 | 6,775 | +6.17(+3.01%) |
Nov 18, 2019 | 200.97 | 206.23 | 200.97 | 205.13 | 4,777 | +5.50(+2.76%) |
Nov 15, 2019 | 201.88 | 201.88 | 198.53 | 199.63 | 4,075 | -3.54(-1.74%) |
Nov 14, 2019 | 201.73 | 204.75 | 199.96 | 203.17 | 3,102 | +1.15(+0.57%) |
Nov 13, 2019 | 202.98 | 203.31 | 200.82 | 202.02 | 3,526 | +2.15(+1.08%) |
Nov 12, 2019 | 197.15 | 201.59 | 194.94 | 199.87 | 2,834 | +2.44(+1.24%) |
Nov 11, 2019 | 199.25 | 200.11 | 196.28 | 197.43 | 3,269 | +2.39(+1.23%) |
Nov 08, 2019 | 196.18 | 198.93 | 194.79 | 195.03 | 4,597 | +1.67(+0.87%) |
Nov 07, 2019 | 194.84 | 196.09 | 192.26 | 193.36 | 6,152 | -6.03(-3.02%) |
Nov 06, 2019 | 191.68 | 200.39 | 191.68 | 199.39 | 9,618 | +8.56(+4.49%) |
Nov 05, 2019 | 191.30 | 192.50 | 188.67 | 190.82 | 7,111 | -1.48(-0.77%) |
Nov 04, 2019 | 200.97 | 200.97 | 191.14 | 192.31 | 9,175 | -12.49(-6.10%) |
Nov 01, 2019 | 211.78 | 211.78 | 204.56 | 204.79 | 7,147 | -10.77(-4.99%) |
Oct 31, 2019 | 215.32 | 219.63 | 215.32 | 215.56 | 3,863 | +1.87(+0.87%) |
Oct 30, 2019 | 204.36 | 215.18 | 204.36 | 213.69 | 10,908 | +8.33(+4.05%) |
Oct 29, 2019 | 209.63 | 210.20 | 202.16 | 205.37 | 11,008 | -1.87(-0.90%) |
Oct 28, 2019 | 203.69 | 207.62 | 201.35 | 207.24 | 7,744 | +2.63(+1.29%) |
Oct 25, 2019 | 207.67 | 208.34 | 203.93 | 204.60 | 20,731 | -3.06(-1.47%) |
Oct 24, 2019 | 205.08 | 209.64 | 203.69 | 207.67 | 10,039 | +1.39(+0.67%) |
Oct 23, 2019 | 211.54 | 211.73 | 205.51 | 206.28 | 12,956 | -3.21(-1.53%) |
Oct 22, 2019 | 213.41 | 214.91 | 205.08 | 209.48 | 9,886 | -5.22(-2.43%) |
Oct 21, 2019 | 222.88 | 222.89 | 214.70 | 214.70 | 12,614 | -7.90(-3.55%) |
Oct 18, 2019 | 221.06 | 222.59 | 218.24 | 222.59 | 5,538 | +2.06(+0.93%) |
Oct 17, 2019 | 219.59 | 221.69 | 217.88 | 220.54 | 9,834 | +0.05(+0.02%) |
Oct 16, 2019 | 215.56 | 220.63 | 213.50 | 220.49 | 12,873 | +5.69(+2.65%) |
Oct 15, 2019 | 217.52 | 218.10 | 210.44 | 214.80 | 3,805 | -1.72(-0.80%) |
Oct 14, 2019 | 219.39 | 220.89 | 215.75 | 216.52 | 5,001 | +0.72(+0.33%) |
Oct 11, 2019 | 217.09 | 218.03 | 212.14 | 215.80 | 18,035 | -6.12(-2.76%) |
Oct 10, 2019 | 226.66 | 226.66 | 221.18 | 221.93 | 10,451 | -5.67(-2.49%) |
Oct 09, 2019 | 227.91 | 228.59 | 225.51 | 227.59 | 6,347 | -4.93(-2.12%) |
Oct 08, 2019 | 229.25 | 232.60 | 225.66 | 232.52 | 20,642 | +8.25(+3.68%) |
Oct 07, 2019 | 219.10 | 224.27 | 218.16 | 224.27 | 10,298 | +4.69(+2.14%) |
Oct 04, 2019 | 220.63 | 224.65 | 219.58 | 219.58 | 2,737 | -3.21(-1.44%) |
Oct 03, 2019 | 230.06 | 233.98 | 222.50 | 222.79 | 12,035 | -5.41(-2.37%) |
Oct 02, 2019 | 219.96 | 228.86 | 219.12 | 228.19 | 26,865 | +11.58(+5.35%) |