Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 196.65 | 197.66 | 196.15 | 197.20 | 1,464,563 | -0.07(-0.03%) |
Dec 30, 2019 | 198.77 | 198.77 | 195.78 | 197.27 | 1,274,769 | -1.48(-0.74%) |
Dec 27, 2019 | 198.97 | 199.13 | 198.18 | 198.75 | 1,379,675 | +0.16(+0.08%) |
Dec 26, 2019 | 198.18 | 198.66 | 197.85 | 198.59 | 1,131,658 | +0.41(+0.21%) |
Dec 24, 2019 | 197.34 | 198.23 | 197.19 | 198.18 | 1,066,176 | +0.73(+0.37%) |
Dec 23, 2019 | 197.57 | 197.88 | 195.58 | 197.45 | 2,371,413 | -0.25(-0.13%) |
Dec 20, 2019 | 197.71 | 199.71 | 195.80 | 197.70 | 4,429,996 | +2.62(+1.34%) |
Dec 19, 2019 | 189.23 | 195.08 | 189.23 | 195.08 | 4,014,641 | +2.38(+1.23%) |
Dec 18, 2019 | 190.68 | 193.08 | 190.59 | 192.70 | 3,206,286 | +2.21(+1.16%) |
Dec 17, 2019 | 191.99 | 192.66 | 190.07 | 190.49 | 2,538,508 | -1.50(-0.78%) |
Dec 16, 2019 | 193.97 | 195.41 | 191.96 | 191.99 | 2,885,538 | -1.55(-0.80%) |
Dec 13, 2019 | 190.17 | 193.60 | 190.12 | 193.54 | 1,759,911 | +2.57(+1.34%) |
Dec 12, 2019 | 189.33 | 191.45 | 188.47 | 190.98 | 2,063,566 | +1.52(+0.80%) |
Dec 11, 2019 | 189.30 | 189.76 | 187.62 | 189.46 | 1,782,855 | +0.39(+0.21%) |
Dec 10, 2019 | 189.21 | 189.42 | 188.12 | 189.07 | 1,498,095 | -0.14(-0.07%) |
Dec 09, 2019 | 188.96 | 190.00 | 188.65 | 189.21 | 2,110,241 | -0.49(-0.26%) |
Dec 06, 2019 | 188.62 | 189.95 | 187.76 | 189.69 | 1,436,908 | +2.53(+1.35%) |
Dec 05, 2019 | 187.31 | 187.33 | 186.26 | 187.16 | 1,939,698 | +0.25(+0.13%) |
Dec 04, 2019 | 187.08 | 187.67 | 186.59 | 186.91 | 1,304,663 | +0.78(+0.42%) |
Dec 03, 2019 | 185.00 | 186.64 | 184.00 | 186.13 | 1,644,269 | -0.79(-0.42%) |
Dec 02, 2019 | 188.65 | 188.89 | 185.48 | 186.92 | 1,347,846 | -1.47(-0.78%) |
Nov 29, 2019 | 188.47 | 188.85 | 187.31 | 188.39 | 801,367 | -0.09(-0.05%) |
Nov 27, 2019 | 187.81 | 188.58 | 186.55 | 188.48 | 1,286,672 | +0.32(+0.17%) |
Nov 26, 2019 | 185.77 | 188.24 | 185.22 | 188.16 | 2,482,026 | +2.39(+1.29%) |
Nov 25, 2019 | 185.09 | 185.79 | 184.87 | 185.77 | 2,084,161 | +1.59(+0.86%) |
Nov 22, 2019 | 185.48 | 185.82 | 182.72 | 184.18 | 1,193,561 | -0.11(-0.06%) |
Nov 21, 2019 | 184.89 | 185.37 | 183.69 | 184.29 | 1,299,880 | -0.87(-0.47%) |
Nov 20, 2019 | 186.12 | 187.08 | 184.28 | 185.16 | 1,577,470 | -0.59(-0.32%) |
Nov 19, 2019 | 185.62 | 186.13 | 184.86 | 185.75 | 1,433,149 | +0.30(+0.16%) |
Nov 18, 2019 | 184.90 | 186.32 | 184.27 | 185.45 | 1,666,832 | +1.13(+0.62%) |
Nov 15, 2019 | 183.47 | 185.02 | 183.38 | 184.32 | 2,590,642 | +0.52(+0.29%) |
Nov 14, 2019 | 181.69 | 183.94 | 181.53 | 183.79 | 1,786,317 | +1.64(+0.90%) |
Nov 13, 2019 | 179.02 | 182.41 | 178.40 | 182.15 | 2,053,058 | +2.88(+1.60%) |
Nov 12, 2019 | 178.10 | 179.49 | 177.82 | 179.28 | 1,626,064 | +1.28(+0.72%) |
Nov 11, 2019 | 176.78 | 178.37 | 176.58 | 178.00 | 1,246,107 | +0.34(+0.19%) |
Nov 08, 2019 | 176.69 | 177.67 | 176.32 | 177.66 | 1,369,211 | +0.57(+0.32%) |
Nov 07, 2019 | 177.29 | 178.13 | 176.69 | 177.09 | 1,790,448 | -0.13(-0.07%) |
Nov 06, 2019 | 175.12 | 177.25 | 175.05 | 177.22 | 1,764,183 | +2.20(+1.26%) |
Nov 05, 2019 | 176.07 | 176.07 | 173.71 | 175.02 | 1,640,748 | -0.86(-0.49%) |
Nov 04, 2019 | 176.54 | 177.16 | 175.50 | 175.88 | 1,222,055 | -0.39(-0.22%) |
Nov 01, 2019 | 174.85 | 176.39 | 174.29 | 176.27 | 1,603,908 | +2.62(+1.51%) |
Oct 31, 2019 | 174.34 | 176.12 | 172.64 | 173.65 | 1,681,567 | -1.09(-0.62%) |
Oct 30, 2019 | 173.40 | 175.17 | 172.59 | 174.74 | 1,327,548 | +1.67(+0.96%) |
Oct 29, 2019 | 170.96 | 173.96 | 170.79 | 173.07 | 1,659,325 | +1.81(+1.06%) |
Oct 28, 2019 | 172.70 | 174.13 | 170.97 | 171.26 | 1,956,924 | -0.19(-0.11%) |
Oct 25, 2019 | 172.95 | 173.10 | 171.40 | 171.45 | 1,483,356 | -1.81(-1.04%) |
Oct 24, 2019 | 173.30 | 175.14 | 172.93 | 173.26 | 2,154,407 | +0.87(+0.51%) |
Oct 23, 2019 | 170.81 | 173.11 | 170.41 | 172.39 | 2,430,755 | +1.26(+0.74%) |
Oct 22, 2019 | 175.38 | 176.17 | 170.77 | 171.12 | 1,894,201 | -4.33(-2.47%) |
Oct 21, 2019 | 175.08 | 175.63 | 173.62 | 175.45 | 1,439,329 | +0.24(+0.14%) |
Oct 18, 2019 | 175.01 | 176.19 | 174.76 | 175.21 | 3,092,924 | +0.97(+0.56%) |
Oct 17, 2019 | 175.09 | 175.44 | 173.41 | 174.23 | 1,592,451 | -0.50(-0.28%) |
Oct 16, 2019 | 172.87 | 175.12 | 172.47 | 174.73 | 2,055,903 | +0.35(+0.20%) |
Oct 15, 2019 | 173.28 | 174.74 | 173.03 | 174.38 | 1,572,850 | +1.40(+0.81%) |
Oct 14, 2019 | 172.85 | 173.76 | 171.79 | 172.98 | 1,448,028 | +0.49(+0.29%) |
Oct 11, 2019 | 173.18 | 175.04 | 172.27 | 172.49 | 2,557,698 | +1.06(+0.62%) |
Oct 10, 2019 | 171.43 | 172.40 | 170.28 | 171.43 | 2,301,064 | -0.47(-0.28%) |
Oct 09, 2019 | 171.39 | 172.79 | 170.86 | 171.90 | 1,925,425 | +2.00(+1.17%) |
Oct 08, 2019 | 172.90 | 173.19 | 169.72 | 169.91 | 2,448,934 | -4.30(-2.47%) |
Oct 07, 2019 | 175.58 | 175.97 | 174.19 | 174.20 | 1,771,020 | -2.64(-1.49%) |
Oct 04, 2019 | 174.20 | 177.01 | 173.54 | 176.84 | 1,697,018 | +3.57(+2.06%) |
Oct 03, 2019 | 172.81 | 173.53 | 170.51 | 173.27 | 2,386,747 | +0.89(+0.52%) |
Oct 02, 2019 | 175.63 | 175.92 | 170.55 | 172.38 | 3,158,738 | -4.45(-2.52%) |