Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.53 | 205.68 | 204.51 | 205.64 | 1,618,241 | +0.12(+0.06%) |
Dec 30, 2019 | 207.21 | 207.21 | 205.26 | 205.53 | 1,670,970 | -0.77(-0.37%) |
Dec 27, 2019 | 207.32 | 207.68 | 206.12 | 206.29 | 1,502,516 | -0.49(-0.24%) |
Dec 26, 2019 | 205.94 | 207.67 | 205.69 | 206.79 | 1,905,308 | +1.16(+0.57%) |
Dec 24, 2019 | 204.79 | 205.66 | 204.25 | 205.62 | 522,940 | +0.73(+0.36%) |
Dec 23, 2019 | 205.40 | 206.13 | 204.28 | 204.89 | 1,867,669 | +0.14(+0.07%) |
Dec 20, 2019 | 206.56 | 206.86 | 204.47 | 204.75 | 4,155,010 | -0.90(-0.44%) |
Dec 19, 2019 | 206.55 | 206.95 | 204.77 | 205.65 | 2,703,657 | -0.46(-0.22%) |
Dec 18, 2019 | 207.47 | 207.67 | 205.65 | 206.11 | 2,550,143 | -0.63(-0.30%) |
Dec 17, 2019 | 205.70 | 207.56 | 204.63 | 206.73 | 4,014,041 | +2.78(+1.36%) |
Dec 16, 2019 | 204.36 | 206.33 | 203.80 | 203.95 | 3,598,482 | +2.72(+1.35%) |
Dec 13, 2019 | 202.77 | 203.91 | 200.07 | 201.23 | 2,133,913 | -0.94(-0.46%) |
Dec 12, 2019 | 198.47 | 202.82 | 197.30 | 202.17 | 3,324,856 | +4.35(+2.20%) |
Dec 11, 2019 | 198.77 | 199.31 | 197.51 | 197.82 | 1,988,661 | -0.62(-0.31%) |
Dec 10, 2019 | 198.25 | 199.34 | 197.25 | 198.44 | 2,073,133 | +0.06(+0.03%) |
Dec 09, 2019 | 200.88 | 200.92 | 198.34 | 198.38 | 2,386,677 | -2.50(-1.25%) |
Dec 06, 2019 | 196.72 | 201.59 | 195.70 | 200.88 | 4,729,272 | +6.68(+3.44%) |
Dec 05, 2019 | 194.21 | 194.64 | 192.66 | 194.20 | 1,486,256 | +1.07(+0.56%) |
Dec 04, 2019 | 190.98 | 194.07 | 189.94 | 193.13 | 1,770,692 | +3.31(+1.74%) |
Dec 03, 2019 | 192.67 | 192.67 | 187.82 | 189.82 | 3,666,490 | -4.83(-2.48%) |
Dec 02, 2019 | 197.63 | 198.37 | 194.15 | 194.65 | 2,368,714 | -3.32(-1.68%) |
Nov 29, 2019 | 197.55 | 198.55 | 197.13 | 197.97 | 861,392 | -0.31(-0.16%) |
Nov 27, 2019 | 198.73 | 199.46 | 197.31 | 198.28 | 1,815,929 | +0.44(+0.22%) |
Nov 26, 2019 | 198.04 | 198.11 | 196.65 | 197.84 | 2,165,927 | -0.27(-0.13%) |
Nov 25, 2019 | 196.45 | 199.17 | 196.45 | 198.10 | 2,453,260 | +2.20(+1.12%) |
Nov 22, 2019 | 193.88 | 196.29 | 193.88 | 195.91 | 1,719,342 | +1.82(+0.94%) |
Nov 21, 2019 | 194.41 | 195.05 | 192.83 | 194.08 | 1,886,208 | +0.28(+0.15%) |
Nov 20, 2019 | 194.20 | 195.19 | 192.46 | 193.80 | 2,448,669 | -1.89(-0.97%) |
Nov 19, 2019 | 196.16 | 196.26 | 194.15 | 195.69 | 2,043,158 | +0.28(+0.14%) |
Nov 18, 2019 | 195.42 | 195.61 | 193.91 | 195.42 | 1,802,919 | -0.46(-0.24%) |
Nov 15, 2019 | 195.66 | 196.63 | 194.80 | 195.88 | 1,903,746 | +0.73(+0.37%) |
Nov 14, 2019 | 194.58 | 196.07 | 193.91 | 195.15 | 1,667,630 | +0.10(+0.05%) |
Nov 13, 2019 | 194.23 | 195.51 | 193.00 | 195.05 | 1,988,845 | -0.97(-0.49%) |
Nov 12, 2019 | 194.38 | 196.65 | 193.81 | 196.02 | 2,126,918 | +1.23(+0.63%) |
Nov 11, 2019 | 196.46 | 196.91 | 194.34 | 194.79 | 3,097,231 | -3.45(-1.74%) |
Nov 08, 2019 | 198.32 | 198.53 | 196.64 | 198.25 | 1,811,207 | -0.34(-0.17%) |
Nov 07, 2019 | 196.34 | 199.90 | 196.02 | 198.58 | 4,214,992 | +4.33(+2.23%) |
Nov 06, 2019 | 193.89 | 194.83 | 192.59 | 194.25 | 2,094,815 | -0.20(-0.10%) |
Nov 05, 2019 | 196.37 | 197.24 | 194.30 | 194.45 | 2,838,538 | -1.09(-0.56%) |
Nov 04, 2019 | 195.39 | 196.27 | 194.39 | 195.54 | 2,844,446 | +2.21(+1.14%) |
Nov 01, 2019 | 191.44 | 193.78 | 190.99 | 193.34 | 2,375,101 | +3.57(+1.88%) |
Oct 31, 2019 | 191.34 | 191.53 | 187.94 | 189.77 | 2,109,642 | -2.16(-1.13%) |
Oct 30, 2019 | 193.01 | 193.03 | 190.15 | 191.93 | 1,781,913 | -1.63(-0.84%) |
Oct 29, 2019 | 193.19 | 195.02 | 192.50 | 193.56 | 2,283,082 | -0.10(-0.05%) |
Oct 28, 2019 | 192.38 | 194.70 | 191.82 | 193.66 | 3,044,481 | +3.13(+1.64%) |
Oct 25, 2019 | 186.92 | 191.58 | 186.92 | 190.53 | 2,925,726 | +2.83(+1.51%) |
Oct 24, 2019 | 188.20 | 189.56 | 186.56 | 187.70 | 1,431,180 | -0.24(-0.13%) |
Oct 23, 2019 | 186.07 | 188.56 | 185.87 | 187.94 | 1,780,199 | +1.53(+0.82%) |
Oct 22, 2019 | 186.40 | 188.23 | 185.26 | 186.41 | 2,119,927 | +0.31(+0.17%) |
Oct 21, 2019 | 185.58 | 187.53 | 184.70 | 186.10 | 2,201,741 | +2.43(+1.32%) |
Oct 18, 2019 | 182.31 | 185.04 | 182.31 | 183.67 | 2,482,257 | +0.05(+0.03%) |
Oct 17, 2019 | 185.24 | 185.81 | 181.78 | 183.62 | 3,253,446 | -0.85(-0.46%) |
Oct 16, 2019 | 183.36 | 185.54 | 183.29 | 184.47 | 3,875,730 | +0.85(+0.46%) |
Oct 15, 2019 | 179.65 | 185.20 | 176.63 | 183.62 | 9,333,944 | +0.57(+0.31%) |
Oct 14, 2019 | 181.28 | 183.35 | 180.47 | 183.05 | 2,587,667 | +1.01(+0.56%) |
Oct 11, 2019 | 181.18 | 184.35 | 181.18 | 182.03 | 3,758,468 | +4.28(+2.41%) |
Oct 10, 2019 | 175.73 | 179.04 | 175.68 | 177.75 | 2,377,159 | +2.69(+1.53%) |
Oct 09, 2019 | 176.26 | 176.96 | 174.92 | 175.07 | 2,760,797 | -0.46(-0.26%) |
Oct 08, 2019 | 175.74 | 176.94 | 174.24 | 175.53 | 3,006,940 | -2.69(-1.51%) |
Oct 07, 2019 | 178.57 | 180.12 | 177.40 | 178.23 | 2,485,218 | -0.36(-0.20%) |
Oct 04, 2019 | 175.19 | 178.96 | 174.35 | 178.58 | 3,405,514 | +3.17(+1.80%) |
Oct 03, 2019 | 175.75 | 176.42 | 172.53 | 175.42 | 3,287,426 | -0.90(-0.51%) |
Oct 02, 2019 | 179.37 | 179.54 | 175.74 | 176.31 | 3,816,907 | -3.95(-2.19%) |