Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 210.78 | 215.83 | 210.19 | 213.50 | 3,716,800 | +1.54(+0.73%) |
Dec 30, 2019 | 214.47 | 215.90 | 209.26 | 211.96 | 1,321,840 | -2.91(-1.35%) |
Dec 27, 2019 | 222.26 | 222.66 | 212.39 | 214.87 | 2,310,100 | -12.87(-5.65%) |
Dec 26, 2019 | 228.50 | 229.55 | 224.59 | 227.74 | 709,411 | -0.39(-0.17%) |
Dec 24, 2019 | 223.10 | 228.40 | 223.04 | 228.13 | 359,400 | +5.18(+2.32%) |
Dec 23, 2019 | 221.98 | 223.19 | 218.50 | 222.95 | 639,205 | +2.15(+0.97%) |
Dec 20, 2019 | 223.97 | 224.19 | 219.90 | 220.80 | 998,800 | -2.26(-1.01%) |
Dec 19, 2019 | 220.90 | 226.87 | 220.50 | 223.06 | 927,806 | +1.96(+0.89%) |
Dec 18, 2019 | 222.14 | 224.63 | 218.20 | 221.10 | 616,596 | -1.33(-0.60%) |
Dec 17, 2019 | 222.12 | 223.49 | 219.66 | 222.43 | 641,271 | +1.93(+0.88%) |
Dec 16, 2019 | 220.00 | 224.49 | 216.06 | 220.50 | 822,647 | +1.53(+0.70%) |
Dec 13, 2019 | 221.00 | 224.73 | 217.60 | 218.97 | 1,207,100 | -1.53(-0.69%) |
Dec 12, 2019 | 233.00 | 233.00 | 218.67 | 220.50 | 2,622,767 | -12.71(-5.45%) |
Dec 11, 2019 | 233.21 | 234.14 | 230.33 | 233.21 | 892,663 | +0.21(+0.09%) |
Dec 10, 2019 | 238.00 | 238.33 | 232.78 | 233.00 | 1,370,671 | -4.37(-1.84%) |
Dec 09, 2019 | 240.02 | 240.81 | 236.49 | 237.37 | 1,872,396 | -4.60(-1.90%) |
Dec 06, 2019 | 233.91 | 243.67 | 231.90 | 241.97 | 2,920,900 | +8.80(+3.77%) |
Dec 05, 2019 | 210.00 | 233.33 | 209.15 | 233.17 | 5,669,856 | +27.55(+13.40%) |
Dec 04, 2019 | 202.00 | 207.01 | 199.51 | 205.62 | 2,096,652 | +5.72(+2.86%) |
Dec 03, 2019 | 196.66 | 200.23 | 193.00 | 199.90 | 920,490 | +0.64(+0.32%) |
Dec 02, 2019 | 206.33 | 206.33 | 199.01 | 199.26 | 1,581,933 | -6.33(-3.08%) |
Nov 29, 2019 | 204.58 | 208.33 | 204.04 | 205.59 | 527,600 | +0.53(+0.26%) |
Nov 27, 2019 | 206.71 | 207.40 | 202.03 | 205.06 | 1,168,500 | -1.16(-0.56%) |
Nov 26, 2019 | 203.15 | 207.28 | 201.76 | 206.22 | 975,606 | +4.08(+2.02%) |
Nov 25, 2019 | 196.91 | 202.43 | 196.14 | 202.14 | 1,001,832 | +6.60(+3.38%) |
Nov 22, 2019 | 195.52 | 198.66 | 192.35 | 195.54 | 1,083,700 | +0.46(+0.24%) |
Nov 21, 2019 | 189.95 | 199.29 | 188.25 | 195.08 | 1,681,857 | +5.34(+2.81%) |
Nov 20, 2019 | 182.46 | 192.39 | 181.04 | 189.74 | 1,363,408 | +7.52(+4.13%) |
Nov 19, 2019 | 187.26 | 187.55 | 178.50 | 182.22 | 1,201,408 | -5.33(-2.84%) |
Nov 18, 2019 | 188.43 | 192.74 | 186.87 | 187.55 | 1,314,862 | -0.92(-0.49%) |
Nov 15, 2019 | 187.19 | 190.50 | 182.01 | 188.47 | 2,961,000 | +13.25(+7.56%) |
Nov 14, 2019 | 173.53 | 176.49 | 173.26 | 175.22 | 590,039 | +2.24(+1.29%) |
Nov 13, 2019 | 174.25 | 175.50 | 171.63 | 172.98 | 581,862 | -1.51(-0.87%) |
Nov 12, 2019 | 175.19 | 175.54 | 173.39 | 174.49 | 346,661 | -0.22(-0.13%) |
Nov 11, 2019 | 174.07 | 175.74 | 172.25 | 174.71 | 379,356 | -0.33(-0.19%) |
Nov 08, 2019 | 174.78 | 176.59 | 172.21 | 175.04 | 504,600 | -0.22(-0.13%) |
Nov 07, 2019 | 174.50 | 177.93 | 174.12 | 175.26 | 761,276 | +2.16(+1.25%) |
Nov 06, 2019 | 171.35 | 173.92 | 170.91 | 173.10 | 485,181 | +0.42(+0.24%) |
Nov 05, 2019 | 174.05 | 177.46 | 171.61 | 172.68 | 624,982 | -0.61(-0.35%) |
Nov 04, 2019 | 178.00 | 178.89 | 171.00 | 173.29 | 825,841 | -2.55(-1.45%) |
Nov 01, 2019 | 181.79 | 182.47 | 173.23 | 175.84 | 765,500 | -5.86(-3.23%) |
Oct 31, 2019 | 182.50 | 182.94 | 174.82 | 181.70 | 1,119,863 | -3.24(-1.75%) |
Oct 30, 2019 | 186.87 | 187.50 | 182.13 | 184.94 | 558,870 | -2.17(-1.16%) |
Oct 29, 2019 | 186.50 | 189.66 | 186.50 | 187.11 | 400,430 | +0.61(+0.33%) |
Oct 28, 2019 | 189.46 | 192.00 | 184.04 | 186.50 | 571,098 | -2.09(-1.11%) |
Oct 25, 2019 | 183.60 | 190.56 | 183.48 | 188.59 | 1,332,800 | +3.42(+1.85%) |
Oct 24, 2019 | 186.81 | 187.30 | 182.50 | 185.17 | 1,222,829 | -0.91(-0.49%) |
Oct 23, 2019 | 184.79 | 186.14 | 183.36 | 186.08 | 440,729 | +1.09(+0.59%) |
Oct 22, 2019 | 184.62 | 186.85 | 184.54 | 184.99 | 456,404 | +0.25(+0.14%) |
Oct 21, 2019 | 182.69 | 186.75 | 182.69 | 184.74 | 771,062 | +3.82(+2.11%) |
Oct 18, 2019 | 183.52 | 184.51 | 178.56 | 180.92 | 707,900 | -4.08(-2.21%) |
Oct 17, 2019 | 183.16 | 186.13 | 182.59 | 185.00 | 602,069 | +3.02(+1.66%) |
Oct 16, 2019 | 181.93 | 184.35 | 181.18 | 181.98 | 439,352 | -0.75(-0.41%) |
Oct 15, 2019 | 182.71 | 184.53 | 180.97 | 182.73 | 685,946 | +0.62(+0.34%) |
Oct 14, 2019 | 179.15 | 183.19 | 178.75 | 182.11 | 585,699 | +2.80(+1.56%) |
Oct 11, 2019 | 179.35 | 181.41 | 177.84 | 179.31 | 840,400 | +2.50(+1.41%) |
Oct 10, 2019 | 174.41 | 177.70 | 174.01 | 176.81 | 868,456 | +2.68(+1.54%) |
Oct 09, 2019 | 174.77 | 175.78 | 173.50 | 174.13 | 510,561 | +0.38(+0.22%) |
Oct 08, 2019 | 173.65 | 174.99 | 171.29 | 173.75 | 685,708 | -1.66(-0.95%) |
Oct 07, 2019 | 170.36 | 178.18 | 170.36 | 175.41 | 1,158,240 | +5.12(+3.01%) |
Oct 04, 2019 | 168.70 | 170.56 | 167.85 | 170.29 | 465,300 | +0.79(+0.47%) |
Oct 03, 2019 | 165.19 | 169.66 | 162.01 | 169.50 | 1,156,155 | +4.55(+2.76%) |
Oct 02, 2019 | 169.29 | 170.05 | 164.30 | 164.95 | 1,102,628 | -5.60(-3.28%) |