Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 180.15 | 181.74 | 179.26 | 179.97 | 346,407 | -0.17(-0.09%) |
Dec 30, 2019 | 180.80 | 181.26 | 177.34 | 180.15 | 182,048 | -0.20(-0.11%) |
Dec 27, 2019 | 181.35 | 181.59 | 179.65 | 180.35 | 140,600 | -1.00(-0.55%) |
Dec 26, 2019 | 181.03 | 184.56 | 178.64 | 181.35 | 262,059 | +1.18(+0.66%) |
Dec 24, 2019 | 179.67 | 181.36 | 179.37 | 180.16 | 123,169 | +1.00(+0.56%) |
Dec 23, 2019 | 177.70 | 180.96 | 176.95 | 179.16 | 174,850 | +2.22(+1.25%) |
Dec 20, 2019 | 180.94 | 180.94 | 175.60 | 176.95 | 729,250 | -3.57(-1.98%) |
Dec 19, 2019 | 178.12 | 181.45 | 177.73 | 180.52 | 349,605 | +3.10(+1.75%) |
Dec 18, 2019 | 180.28 | 180.78 | 176.56 | 177.41 | 367,088 | -3.11(-1.72%) |
Dec 17, 2019 | 178.97 | 180.60 | 176.63 | 180.53 | 308,139 | +1.96(+1.10%) |
Dec 16, 2019 | 178.90 | 180.18 | 177.39 | 178.56 | 323,118 | +0.39(+0.22%) |
Dec 13, 2019 | 179.45 | 182.49 | 176.41 | 178.18 | 486,272 | -1.48(-0.82%) |
Dec 12, 2019 | 183.31 | 183.37 | 179.52 | 179.65 | 322,693 | -3.68(-2.01%) |
Dec 11, 2019 | 183.38 | 183.89 | 181.91 | 183.33 | 164,842 | +0.10(+0.06%) |
Dec 10, 2019 | 183.23 | 185.20 | 182.08 | 183.22 | 196,067 | -0.17(-0.09%) |
Dec 09, 2019 | 187.61 | 188.10 | 182.98 | 183.39 | 197,968 | -4.10(-2.19%) |
Dec 06, 2019 | 188.24 | 188.99 | 187.09 | 187.50 | 144,590 | +0.71(+0.38%) |
Dec 05, 2019 | 186.12 | 187.69 | 184.35 | 186.78 | 93,313 | +0.70(+0.38%) |
Dec 04, 2019 | 187.99 | 188.56 | 185.61 | 186.08 | 167,912 | -0.79(-0.42%) |
Dec 03, 2019 | 184.52 | 187.10 | 183.34 | 186.87 | 254,571 | -0.68(-0.36%) |
Dec 02, 2019 | 188.53 | 189.40 | 185.34 | 187.55 | 210,519 | -0.26(-0.14%) |
Nov 29, 2019 | 188.60 | 188.97 | 186.25 | 187.80 | 85,158 | -1.05(-0.55%) |
Nov 27, 2019 | 189.11 | 190.38 | 187.67 | 188.85 | 215,152 | +0.11(+0.06%) |
Nov 26, 2019 | 188.45 | 188.96 | 187.08 | 188.74 | 187,950 | +0.35(+0.19%) |
Nov 25, 2019 | 185.69 | 188.45 | 185.11 | 188.38 | 199,371 | +3.89(+2.11%) |
Nov 22, 2019 | 184.30 | 186.24 | 183.57 | 184.50 | 167,690 | -0.56(-0.30%) |
Nov 21, 2019 | 184.15 | 185.41 | 182.14 | 185.06 | 141,478 | +1.72(+0.94%) |
Nov 20, 2019 | 181.67 | 186.56 | 181.23 | 183.34 | 223,639 | +0.17(+0.09%) |
Nov 19, 2019 | 182.69 | 184.73 | 180.97 | 183.16 | 313,107 | -0.06(-0.03%) |
Nov 18, 2019 | 179.12 | 183.97 | 178.45 | 183.22 | 225,678 | +3.89(+2.17%) |
Nov 15, 2019 | 179.97 | 180.03 | 175.72 | 179.34 | 265,029 | +0.42(+0.23%) |
Nov 14, 2019 | 172.95 | 178.99 | 172.17 | 178.92 | 323,380 | +4.18(+2.39%) |
Nov 13, 2019 | 170.33 | 175.18 | 170.09 | 174.73 | 298,823 | +2.85(+1.66%) |
Nov 12, 2019 | 173.53 | 175.47 | 170.29 | 171.88 | 554,462 | -1.15(-0.67%) |
Nov 11, 2019 | 166.40 | 176.26 | 165.44 | 173.03 | 662,274 | +4.98(+2.97%) |
Nov 08, 2019 | 140.74 | 168.91 | 140.72 | 168.05 | 1,464,722 | +44.45(+35.96%) |
Nov 07, 2019 | 121.53 | 124.93 | 121.53 | 123.60 | 303,402 | +2.68(+2.22%) |
Nov 06, 2019 | 117.27 | 121.12 | 116.22 | 120.92 | 227,657 | +4.09(+3.50%) |
Nov 05, 2019 | 118.15 | 119.61 | 116.55 | 116.83 | 295,910 | -1.00(-0.85%) |
Nov 04, 2019 | 117.61 | 118.91 | 117.21 | 117.83 | 225,965 | +0.93(+0.80%) |
Nov 01, 2019 | 120.85 | 121.26 | 116.30 | 116.89 | 307,836 | -3.47(-2.88%) |
Oct 31, 2019 | 122.76 | 123.51 | 119.97 | 120.36 | 157,177 | -2.16(-1.76%) |
Oct 30, 2019 | 121.55 | 122.76 | 119.56 | 122.52 | 189,377 | +0.97(+0.80%) |
Oct 29, 2019 | 122.37 | 122.52 | 121.04 | 121.55 | 177,159 | -1.16(-0.95%) |
Oct 28, 2019 | 123.61 | 124.54 | 122.24 | 122.71 | 249,455 | +0.04(+0.03%) |
Oct 25, 2019 | 120.93 | 123.28 | 120.09 | 122.68 | 271,762 | +2.21(+1.83%) |
Oct 24, 2019 | 122.01 | 122.01 | 118.57 | 120.47 | 212,059 | -1.13(-0.93%) |
Oct 23, 2019 | 121.07 | 122.16 | 120.45 | 121.60 | 269,344 | +0.36(+0.30%) |
Oct 22, 2019 | 121.77 | 122.23 | 120.88 | 121.24 | 150,240 | +0.04(+0.03%) |
Oct 21, 2019 | 120.75 | 121.89 | 120.45 | 121.20 | 194,208 | +1.03(+0.85%) |
Oct 18, 2019 | 118.37 | 120.68 | 118.25 | 120.17 | 186,153 | +1.09(+0.92%) |
Oct 17, 2019 | 119.42 | 120.09 | 118.73 | 119.08 | 185,977 | +0.19(+0.16%) |
Oct 16, 2019 | 118.14 | 119.35 | 116.84 | 118.89 | 209,513 | +0.75(+0.64%) |
Oct 15, 2019 | 116.90 | 119.02 | 116.90 | 118.14 | 260,499 | +1.33(+1.14%) |
Oct 14, 2019 | 116.36 | 117.61 | 115.85 | 116.81 | 205,498 | -0.15(-0.13%) |
Oct 11, 2019 | 114.75 | 118.31 | 114.39 | 116.96 | 276,811 | +3.66(+3.23%) |
Oct 10, 2019 | 114.08 | 114.61 | 112.73 | 113.30 | 347,555 | -0.74(-0.65%) |
Oct 09, 2019 | 110.95 | 115.05 | 110.95 | 114.04 | 401,963 | +5.03(+4.61%) |
Oct 08, 2019 | 111.44 | 111.94 | 108.89 | 109.01 | 272,363 | -3.39(-3.02%) |
Oct 07, 2019 | 110.07 | 112.58 | 109.94 | 112.41 | 321,974 | +1.56(+1.41%) |
Oct 04, 2019 | 110.15 | 110.86 | 108.74 | 110.85 | 189,624 | +1.19(+1.08%) |
Oct 03, 2019 | 107.81 | 109.84 | 106.47 | 109.66 | 271,674 | +1.37(+1.26%) |
Oct 02, 2019 | 106.95 | 108.88 | 105.52 | 108.29 | 257,440 | -0.06(-0.05%) |