Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 187.13 | 188.59 | 186.94 | 187.25 | 472,116 | -0.24(-0.13%) |
Dec 30, 2019 | 187.82 | 188.74 | 187.25 | 187.49 | 364,734 | -0.04(-0.02%) |
Dec 27, 2019 | 189.06 | 189.15 | 187.16 | 187.53 | 488,134 | -1.16(-0.61%) |
Dec 26, 2019 | 187.81 | 188.68 | 186.05 | 188.68 | 322,094 | +1.28(+0.68%) |
Dec 24, 2019 | 189.09 | 189.09 | 186.89 | 187.41 | 274,805 | -1.35(-0.71%) |
Dec 23, 2019 | 186.56 | 188.95 | 185.55 | 188.76 | 1,084,044 | -0.05(-0.02%) |
Dec 20, 2019 | 188.56 | 188.91 | 186.70 | 188.80 | 1,359,417 | +1.40(+0.74%) |
Dec 19, 2019 | 188.19 | 188.62 | 186.86 | 187.41 | 966,904 | -0.93(-0.50%) |
Dec 18, 2019 | 188.86 | 189.25 | 186.99 | 188.34 | 1,124,845 | +0.21(+0.11%) |
Dec 17, 2019 | 188.35 | 189.28 | 186.34 | 188.13 | 983,084 | -0.73(-0.39%) |
Dec 16, 2019 | 189.36 | 190.32 | 187.65 | 188.86 | 1,042,259 | +0.87(+0.46%) |
Dec 13, 2019 | 189.98 | 191.21 | 186.80 | 187.99 | 1,015,667 | -1.85(-0.97%) |
Dec 12, 2019 | 187.43 | 190.04 | 186.17 | 189.84 | 897,147 | +2.04(+1.09%) |
Dec 11, 2019 | 185.80 | 188.08 | 185.02 | 187.80 | 779,556 | +3.24(+1.76%) |
Dec 10, 2019 | 183.28 | 185.46 | 182.33 | 184.55 | 694,348 | +0.91(+0.50%) |
Dec 09, 2019 | 183.16 | 185.07 | 183.16 | 183.64 | 965,161 | +0.54(+0.29%) |
Dec 06, 2019 | 183.92 | 184.52 | 182.81 | 183.10 | 700,922 | +1.62(+0.89%) |
Dec 05, 2019 | 181.11 | 181.69 | 180.46 | 181.49 | 588,350 | +1.31(+0.73%) |
Dec 04, 2019 | 179.81 | 182.53 | 179.76 | 180.18 | 986,592 | +0.90(+0.50%) |
Dec 03, 2019 | 176.60 | 180.01 | 175.74 | 179.28 | 1,062,677 | +0.06(+0.04%) |
Dec 02, 2019 | 181.72 | 183.51 | 179.03 | 179.21 | 753,727 | -1.73(-0.95%) |
Nov 29, 2019 | 181.34 | 182.29 | 180.01 | 180.94 | 357,929 | -0.54(-0.30%) |
Nov 27, 2019 | 182.64 | 182.64 | 180.41 | 181.48 | 713,694 | +0.10(+0.05%) |
Nov 26, 2019 | 180.32 | 181.53 | 179.22 | 181.38 | 994,778 | +0.55(+0.30%) |
Nov 25, 2019 | 180.22 | 182.40 | 179.58 | 180.83 | 1,056,898 | +0.85(+0.47%) |
Nov 22, 2019 | 181.31 | 181.59 | 179.33 | 179.98 | 697,026 | -0.38(-0.21%) |
Nov 21, 2019 | 180.61 | 181.70 | 179.72 | 180.36 | 1,016,801 | -0.92(-0.51%) |
Nov 20, 2019 | 181.30 | 182.72 | 179.96 | 181.28 | 1,229,108 | -0.43(-0.23%) |
Nov 19, 2019 | 181.06 | 183.44 | 180.50 | 181.71 | 841,423 | -0.92(-0.51%) |
Nov 18, 2019 | 184.24 | 184.78 | 181.92 | 182.63 | 1,251,744 | -2.40(-1.30%) |
Nov 15, 2019 | 184.41 | 185.60 | 183.24 | 185.03 | 897,475 | +1.40(+0.76%) |
Nov 14, 2019 | 183.24 | 184.69 | 182.08 | 183.63 | 1,314,744 | +0.63(+0.34%) |
Nov 13, 2019 | 180.79 | 185.90 | 179.76 | 183.00 | 1,641,684 | +0.06(+0.03%) |
Nov 12, 2019 | 185.74 | 191.35 | 181.40 | 182.95 | 4,472,184 | +17.38(+10.50%) |
Nov 11, 2019 | 163.65 | 167.23 | 163.39 | 165.57 | 1,309,776 | +1.28(+0.78%) |
Nov 08, 2019 | 163.20 | 164.60 | 162.86 | 164.29 | 679,492 | +0.73(+0.45%) |
Nov 07, 2019 | 165.75 | 166.12 | 163.22 | 163.56 | 1,153,058 | -0.34(-0.21%) |
Nov 06, 2019 | 166.69 | 166.69 | 163.22 | 163.90 | 1,223,656 | -3.17(-1.90%) |
Nov 05, 2019 | 167.26 | 168.44 | 166.24 | 167.07 | 874,673 | +0.02(+0.01%) |
Nov 04, 2019 | 165.33 | 167.13 | 164.41 | 167.05 | 851,838 | +3.81(+2.34%) |
Nov 01, 2019 | 159.28 | 163.24 | 159.21 | 163.24 | 723,031 | +5.25(+3.32%) |
Oct 31, 2019 | 160.59 | 160.94 | 156.99 | 158.00 | 719,068 | -2.95(-1.83%) |
Oct 30, 2019 | 160.34 | 160.96 | 157.93 | 160.94 | 876,449 | +0.24(+0.15%) |
Oct 29, 2019 | 161.35 | 163.14 | 160.38 | 160.71 | 1,051,934 | -1.65(-1.02%) |
Oct 28, 2019 | 164.17 | 164.73 | 161.25 | 162.36 | 860,217 | -0.59(-0.36%) |
Oct 25, 2019 | 160.75 | 163.35 | 159.69 | 162.95 | 780,508 | +3.44(+2.16%) |
Oct 24, 2019 | 159.14 | 160.25 | 157.88 | 159.50 | 601,251 | +1.28(+0.81%) |
Oct 23, 2019 | 157.71 | 159.83 | 156.46 | 158.22 | 829,857 | +1.16(+0.74%) |
Oct 22, 2019 | 157.44 | 159.40 | 155.99 | 157.07 | 894,906 | -0.59(-0.37%) |
Oct 21, 2019 | 156.04 | 157.77 | 155.94 | 157.66 | 584,692 | +2.23(+1.44%) |
Oct 18, 2019 | 153.08 | 155.95 | 152.93 | 155.42 | 1,061,360 | +2.60(+1.70%) |
Oct 17, 2019 | 153.08 | 155.33 | 152.52 | 152.82 | 755,648 | +1.30(+0.86%) |
Oct 16, 2019 | 152.79 | 154.16 | 151.45 | 151.53 | 850,332 | -2.22(-1.45%) |
Oct 15, 2019 | 151.30 | 154.61 | 150.59 | 153.75 | 955,157 | +2.98(+1.97%) |
Oct 14, 2019 | 149.19 | 151.29 | 147.62 | 150.78 | 511,914 | +0.03(+0.02%) |
Oct 11, 2019 | 145.21 | 152.73 | 145.21 | 150.75 | 1,641,135 | +8.54(+6.01%) |
Oct 10, 2019 | 141.07 | 143.82 | 140.19 | 142.20 | 729,731 | +0.82(+0.58%) |
Oct 09, 2019 | 142.38 | 142.38 | 140.51 | 141.39 | 827,670 | +0.58(+0.41%) |
Oct 08, 2019 | 142.20 | 142.66 | 140.25 | 140.81 | 649,339 | -3.36(-2.33%) |
Oct 07, 2019 | 146.27 | 146.42 | 144.06 | 144.17 | 731,606 | -2.23(-1.52%) |
Oct 04, 2019 | 145.52 | 146.46 | 144.12 | 146.40 | 537,429 | +0.92(+0.63%) |
Oct 03, 2019 | 142.48 | 145.59 | 140.61 | 145.48 | 1,005,599 | +2.33(+1.63%) |
Oct 02, 2019 | 147.52 | 147.52 | 141.28 | 143.15 | 1,822,649 | -5.94(-3.98%) |