Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 182.60 | 184.32 | 182.31 | 183.46 | 760,300 | +0.16(+0.09%) |
Dec 30, 2019 | 184.63 | 185.50 | 182.01 | 183.30 | 999,246 | -2.08(-1.12%) |
Dec 27, 2019 | 185.30 | 185.64 | 183.70 | 185.38 | 645,100 | +1.14(+0.62%) |
Dec 26, 2019 | 184.40 | 185.31 | 183.68 | 184.24 | 634,410 | +0.33(+0.18%) |
Dec 24, 2019 | 183.20 | 184.00 | 182.82 | 183.91 | 256,100 | +0.99(+0.54%) |
Dec 23, 2019 | 183.18 | 183.83 | 181.73 | 182.92 | 903,572 | +0.08(+0.04%) |
Dec 20, 2019 | 185.75 | 185.75 | 182.62 | 182.84 | 2,396,700 | -0.94(-0.51%) |
Dec 19, 2019 | 184.00 | 184.75 | 182.37 | 183.78 | 974,378 | +0.03(+0.02%) |
Dec 18, 2019 | 182.00 | 185.08 | 181.49 | 183.75 | 1,137,578 | +2.26(+1.25%) |
Dec 17, 2019 | 184.61 | 185.40 | 180.74 | 181.49 | 1,427,128 | -2.88(-1.56%) |
Dec 16, 2019 | 180.13 | 184.87 | 180.01 | 184.37 | 1,750,243 | +4.96(+2.76%) |
Dec 13, 2019 | 178.42 | 179.79 | 177.56 | 179.41 | 1,323,300 | +1.51(+0.85%) |
Dec 12, 2019 | 175.76 | 178.95 | 175.31 | 177.90 | 1,506,182 | -1.74(-0.97%) |
Dec 11, 2019 | 179.08 | 179.90 | 177.71 | 179.64 | 1,605,734 | +1.18(+0.66%) |
Dec 10, 2019 | 178.50 | 179.81 | 177.66 | 178.46 | 1,158,992 | -0.37(-0.21%) |
Dec 09, 2019 | 179.31 | 181.55 | 178.71 | 178.83 | 1,425,133 | -0.49(-0.27%) |
Dec 06, 2019 | 177.93 | 179.92 | 176.73 | 179.32 | 971,300 | +2.69(+1.52%) |
Dec 05, 2019 | 177.56 | 177.56 | 175.22 | 176.63 | 974,952 | +0.23(+0.13%) |
Dec 04, 2019 | 175.09 | 177.33 | 173.61 | 176.40 | 1,122,727 | +1.00(+0.57%) |
Dec 03, 2019 | 172.20 | 175.73 | 170.92 | 175.40 | 1,422,431 | -0.23(-0.13%) |
Dec 02, 2019 | 180.69 | 181.19 | 175.07 | 175.63 | 1,886,787 | -5.27(-2.91%) |
Nov 29, 2019 | 178.50 | 181.35 | 176.65 | 180.90 | 1,472,300 | +0.72(+0.40%) |
Nov 27, 2019 | 170.53 | 180.62 | 169.70 | 180.18 | 4,435,200 | +8.33(+4.85%) |
Nov 26, 2019 | 169.79 | 172.00 | 168.70 | 171.85 | 3,420,235 | +2.97(+1.76%) |
Nov 25, 2019 | 168.00 | 169.29 | 167.67 | 168.88 | 1,573,336 | +1.87(+1.12%) |
Nov 22, 2019 | 165.96 | 167.20 | 164.48 | 167.01 | 899,400 | +1.96(+1.19%) |
Nov 21, 2019 | 165.33 | 165.92 | 164.11 | 165.05 | 1,242,538 | -0.28(-0.17%) |
Nov 20, 2019 | 165.00 | 167.05 | 164.08 | 165.33 | 1,529,023 | +0.80(+0.49%) |
Nov 19, 2019 | 163.47 | 164.94 | 162.42 | 164.53 | 1,269,592 | +2.09(+1.29%) |
Nov 18, 2019 | 160.03 | 163.72 | 159.78 | 162.44 | 1,538,112 | +0.69(+0.43%) |
Nov 15, 2019 | 158.36 | 161.80 | 157.50 | 161.75 | 1,726,600 | +3.61(+2.28%) |
Nov 14, 2019 | 158.41 | 159.34 | 157.32 | 158.14 | 1,272,042 | -1.07(-0.67%) |
Nov 13, 2019 | 156.84 | 159.33 | 156.06 | 159.21 | 983,164 | +1.15(+0.73%) |
Nov 12, 2019 | 154.78 | 158.58 | 154.33 | 158.06 | 1,618,050 | +5.14(+3.36%) |
Nov 11, 2019 | 152.39 | 154.10 | 151.90 | 152.92 | 539,499 | -0.04(-0.03%) |
Nov 08, 2019 | 150.79 | 152.99 | 150.43 | 152.96 | 665,400 | +1.14(+0.75%) |
Nov 07, 2019 | 152.31 | 153.80 | 151.00 | 151.82 | 639,433 | +0.31(+0.20%) |
Nov 06, 2019 | 151.68 | 151.96 | 150.48 | 151.51 | 832,295 | -0.22(-0.14%) |
Nov 05, 2019 | 152.04 | 153.37 | 149.08 | 151.73 | 1,023,480 | +0.46(+0.30%) |
Nov 04, 2019 | 151.15 | 151.76 | 149.55 | 151.27 | 1,019,085 | +1.02(+0.68%) |
Nov 01, 2019 | 148.60 | 151.00 | 147.61 | 150.25 | 1,142,600 | +2.89(+1.96%) |
Oct 31, 2019 | 148.76 | 149.04 | 145.34 | 147.36 | 1,048,010 | -1.42(-0.95%) |
Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 1,114,304 | +3.19(+2.19%) |
Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 891,173 | -1.40(-0.95%) |
Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 866,775 | +1.45(+1.00%) |
Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 1,062,500 | +0.17(+0.12%) |
Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 1,317,974 | +3.44(+2.42%) |
Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 1,664,388 | +1.86(+1.33%) |
Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 1,306,066 | -1.42(-1.00%) |
Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 1,815,140 | +1.82(+1.30%) |
Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 2,959,700 | -4.60(-3.19%) |
Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 1,454,452 | -1.11(-0.76%) |
Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 2,902,178 | -4.62(-3.08%) |
Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 1,238,368 | -0.27(-0.18%) |
Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 804,483 | -0.05(-0.03%) |
Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 1,867,900 | +5.59(+3.86%) |
Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 1,466,641 | -3.64(-2.45%) |
Oct 09, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 857,858 | +2.72(+1.87%) |
Oct 08, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 1,751,963 | -1.91(-1.29%) |
Oct 07, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 1,050,906 | +0.67(+0.46%) |
Oct 04, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 1,202,800 | +2.12(+1.46%) |
Oct 03, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 1,417,692 | +1.93(+1.35%) |
Oct 02, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 1,623,625 | -2.87(-1.97%) |