Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 186.24 | 187.69 | 186.04 | 186.36 | 474,386 | -0.24(-0.13%) |
Dec 30, 2019 | 186.93 | 187.84 | 186.36 | 186.59 | 366,488 | -0.04(-0.02%) |
Dec 27, 2019 | 188.16 | 188.24 | 186.26 | 186.63 | 490,482 | -1.15(-0.61%) |
Dec 26, 2019 | 186.92 | 187.78 | 185.16 | 187.78 | 323,643 | +1.27(+0.68%) |
Dec 24, 2019 | 188.19 | 188.19 | 186.00 | 186.51 | 276,127 | -1.34(-0.71%) |
Dec 23, 2019 | 185.67 | 188.05 | 184.66 | 187.85 | 1,089,257 | -0.05(-0.02%) |
Dec 20, 2019 | 187.65 | 188.00 | 185.80 | 187.90 | 1,365,955 | +1.39(+0.74%) |
Dec 19, 2019 | 187.28 | 187.72 | 185.97 | 186.51 | 971,554 | -0.93(-0.50%) |
Dec 18, 2019 | 187.96 | 188.34 | 186.10 | 187.44 | 1,130,255 | +0.21(+0.11%) |
Dec 17, 2019 | 187.45 | 188.37 | 185.44 | 187.23 | 987,811 | -0.73(-0.39%) |
Dec 16, 2019 | 188.45 | 189.41 | 186.75 | 187.96 | 1,047,271 | +0.86(+0.46%) |
Dec 13, 2019 | 189.07 | 190.29 | 185.91 | 187.09 | 1,020,551 | -1.84(-0.97%) |
Dec 12, 2019 | 186.53 | 189.13 | 185.28 | 188.93 | 901,461 | +2.03(+1.09%) |
Dec 11, 2019 | 184.91 | 187.18 | 184.13 | 186.90 | 783,305 | +3.23(+1.76%) |
Dec 10, 2019 | 182.40 | 184.57 | 181.46 | 183.67 | 697,687 | +0.91(+0.50%) |
Dec 09, 2019 | 182.28 | 184.18 | 182.28 | 182.76 | 969,803 | +0.53(+0.29%) |
Dec 06, 2019 | 183.04 | 183.63 | 181.93 | 182.23 | 704,293 | +1.61(+0.89%) |
Dec 05, 2019 | 180.24 | 180.82 | 179.60 | 180.62 | 591,180 | +1.31(+0.73%) |
Dec 04, 2019 | 178.95 | 181.66 | 178.90 | 179.31 | 991,336 | +0.89(+0.50%) |
Dec 03, 2019 | 175.75 | 179.15 | 174.90 | 178.42 | 1,067,787 | +0.06(+0.04%) |
Dec 02, 2019 | 180.85 | 182.63 | 178.17 | 178.36 | 757,352 | -1.72(-0.96%) |
Nov 29, 2019 | 180.47 | 181.42 | 179.15 | 180.08 | 359,650 | -0.53(-0.30%) |
Nov 27, 2019 | 181.77 | 181.77 | 179.55 | 180.61 | 717,126 | +0.10(+0.05%) |
Nov 26, 2019 | 179.46 | 180.66 | 178.37 | 180.51 | 999,562 | +0.55(+0.30%) |
Nov 25, 2019 | 179.36 | 181.53 | 178.72 | 179.97 | 1,061,981 | +0.85(+0.47%) |
Nov 22, 2019 | 180.44 | 180.72 | 178.48 | 179.12 | 700,378 | -0.38(-0.21%) |
Nov 21, 2019 | 179.74 | 180.83 | 178.86 | 179.50 | 1,021,690 | -0.92(-0.51%) |
Nov 20, 2019 | 180.43 | 181.84 | 179.10 | 180.42 | 1,235,019 | -0.42(-0.23%) |
Nov 19, 2019 | 180.19 | 182.56 | 179.63 | 180.84 | 845,469 | -0.92(-0.51%) |
Nov 18, 2019 | 183.36 | 183.90 | 181.05 | 181.76 | 1,257,764 | -2.39(-1.30%) |
Nov 15, 2019 | 183.53 | 184.71 | 182.36 | 184.15 | 901,791 | +1.40(+0.76%) |
Nov 14, 2019 | 182.37 | 183.81 | 181.21 | 182.75 | 1,321,066 | +0.62(+0.34%) |
Nov 13, 2019 | 179.93 | 185.01 | 178.90 | 182.13 | 1,649,578 | +0.06(+0.03%) |
Nov 12, 2019 | 184.85 | 190.44 | 180.53 | 182.07 | 4,493,690 | +17.30(+10.50%) |
Nov 11, 2019 | 162.86 | 166.43 | 162.60 | 164.78 | 1,316,074 | +1.27(+0.78%) |
Nov 08, 2019 | 162.42 | 163.81 | 162.08 | 163.51 | 682,760 | +0.73(+0.45%) |
Nov 07, 2019 | 164.96 | 165.33 | 162.44 | 162.78 | 1,158,602 | -0.34(-0.21%) |
Nov 06, 2019 | 165.89 | 165.89 | 162.44 | 163.12 | 1,229,540 | -3.15(-1.90%) |
Nov 05, 2019 | 166.46 | 167.63 | 165.44 | 166.27 | 878,879 | +0.02(+0.01%) |
Nov 04, 2019 | 164.53 | 166.33 | 163.62 | 166.25 | 855,934 | +3.79(+2.34%) |
Nov 01, 2019 | 158.52 | 162.46 | 158.45 | 162.46 | 726,508 | +5.22(+3.32%) |
Oct 31, 2019 | 159.83 | 160.17 | 156.23 | 157.24 | 722,525 | -2.94(-1.83%) |
Oct 30, 2019 | 159.57 | 160.19 | 157.18 | 160.17 | 880,664 | +0.24(+0.15%) |
Oct 29, 2019 | 160.58 | 162.36 | 159.61 | 159.94 | 1,056,993 | -1.65(-1.02%) |
Oct 28, 2019 | 163.38 | 163.94 | 160.48 | 161.58 | 864,353 | -0.59(-0.36%) |
Oct 25, 2019 | 159.98 | 162.57 | 158.92 | 162.17 | 784,261 | +3.43(+2.16%) |
Oct 24, 2019 | 158.38 | 159.48 | 157.13 | 158.74 | 604,142 | +1.27(+0.81%) |
Oct 23, 2019 | 156.96 | 159.07 | 155.71 | 157.47 | 833,848 | +1.15(+0.74%) |
Oct 22, 2019 | 156.68 | 158.63 | 155.25 | 156.32 | 899,210 | -0.59(-0.37%) |
Oct 21, 2019 | 155.29 | 157.01 | 155.20 | 156.90 | 587,503 | +2.22(+1.44%) |
Oct 18, 2019 | 152.35 | 155.20 | 152.20 | 154.68 | 1,066,464 | +2.59(+1.70%) |
Oct 17, 2019 | 152.35 | 154.59 | 151.79 | 152.09 | 759,282 | +1.29(+0.85%) |
Oct 16, 2019 | 152.06 | 153.43 | 150.72 | 150.80 | 854,421 | -2.21(-1.45%) |
Oct 15, 2019 | 150.57 | 153.87 | 149.87 | 153.02 | 959,750 | +2.96(+1.97%) |
Oct 14, 2019 | 148.47 | 150.56 | 146.91 | 150.05 | 514,376 | +0.03(+0.02%) |
Oct 11, 2019 | 144.51 | 152.00 | 144.51 | 150.03 | 1,649,027 | +8.50(+6.01%) |
Oct 10, 2019 | 140.40 | 143.13 | 139.52 | 141.52 | 733,240 | +0.81(+0.58%) |
Oct 09, 2019 | 141.70 | 141.70 | 139.84 | 140.71 | 831,650 | +0.58(+0.41%) |
Oct 08, 2019 | 141.52 | 141.98 | 139.58 | 140.13 | 652,461 | -3.35(-2.33%) |
Oct 07, 2019 | 145.57 | 145.72 | 143.37 | 143.48 | 735,124 | -2.22(-1.53%) |
Oct 04, 2019 | 144.82 | 145.76 | 143.43 | 145.70 | 540,013 | +0.91(+0.63%) |
Oct 03, 2019 | 141.80 | 144.89 | 139.93 | 144.79 | 1,010,435 | +2.32(+1.63%) |
Oct 02, 2019 | 146.82 | 146.82 | 140.60 | 142.47 | 1,831,413 | -5.91(-3.98%) |