Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 186.27 | 187.72 | 186.07 | 186.39 | 474,308 | -0.24(-0.13%) |
Dec 30, 2019 | 186.96 | 187.87 | 186.39 | 186.63 | 366,427 | -0.04(-0.02%) |
Dec 27, 2019 | 188.19 | 188.27 | 186.29 | 186.66 | 490,401 | -1.15(-0.61%) |
Dec 26, 2019 | 186.95 | 187.81 | 185.19 | 187.81 | 323,589 | +1.27(+0.68%) |
Dec 24, 2019 | 188.22 | 188.22 | 186.03 | 186.54 | 276,081 | -1.34(-0.71%) |
Dec 23, 2019 | 185.70 | 188.08 | 184.69 | 187.89 | 1,089,077 | -0.05(-0.02%) |
Dec 20, 2019 | 187.68 | 188.03 | 185.84 | 187.93 | 1,365,729 | +1.39(+0.74%) |
Dec 19, 2019 | 187.31 | 187.75 | 186.00 | 186.54 | 971,393 | -0.93(-0.50%) |
Dec 18, 2019 | 187.99 | 188.37 | 186.13 | 187.47 | 1,130,068 | +0.21(+0.11%) |
Dec 17, 2019 | 187.48 | 188.40 | 185.48 | 187.26 | 987,648 | -0.73(-0.39%) |
Dec 16, 2019 | 188.48 | 189.44 | 186.78 | 187.99 | 1,047,097 | +0.86(+0.46%) |
Dec 13, 2019 | 189.10 | 190.32 | 185.94 | 187.12 | 1,020,382 | -1.84(-0.97%) |
Dec 12, 2019 | 186.56 | 189.16 | 185.31 | 188.96 | 901,312 | +2.03(+1.09%) |
Dec 11, 2019 | 184.94 | 187.21 | 184.16 | 186.93 | 783,176 | +3.23(+1.76%) |
Dec 10, 2019 | 182.43 | 184.60 | 181.49 | 183.70 | 697,572 | +0.91(+0.50%) |
Dec 09, 2019 | 182.31 | 184.21 | 182.31 | 182.79 | 969,642 | +0.53(+0.29%) |
Dec 06, 2019 | 183.07 | 183.66 | 181.96 | 182.26 | 704,176 | +1.61(+0.89%) |
Dec 05, 2019 | 180.27 | 180.85 | 179.63 | 180.65 | 591,082 | +1.31(+0.73%) |
Dec 04, 2019 | 178.98 | 181.69 | 178.93 | 179.34 | 991,172 | +0.89(+0.50%) |
Dec 03, 2019 | 175.78 | 179.18 | 174.93 | 178.45 | 1,067,610 | +0.06(+0.04%) |
Dec 02, 2019 | 180.88 | 182.66 | 178.20 | 178.39 | 757,227 | -1.72(-0.95%) |
Nov 29, 2019 | 180.50 | 181.45 | 179.18 | 180.10 | 359,591 | -0.53(-0.30%) |
Nov 27, 2019 | 181.80 | 181.80 | 179.58 | 180.64 | 717,007 | +0.10(+0.05%) |
Nov 26, 2019 | 179.49 | 180.69 | 178.40 | 180.54 | 999,397 | +0.55(+0.30%) |
Nov 25, 2019 | 179.39 | 181.56 | 178.75 | 180.00 | 1,061,805 | +0.85(+0.47%) |
Nov 22, 2019 | 180.47 | 180.75 | 178.50 | 179.15 | 700,262 | -0.38(-0.21%) |
Nov 21, 2019 | 179.77 | 180.86 | 178.89 | 179.53 | 1,021,521 | -0.92(-0.51%) |
Nov 20, 2019 | 180.46 | 181.87 | 179.13 | 180.45 | 1,234,814 | -0.42(-0.23%) |
Nov 19, 2019 | 180.22 | 182.59 | 179.66 | 180.87 | 845,329 | -0.92(-0.51%) |
Nov 18, 2019 | 183.39 | 183.93 | 181.08 | 181.79 | 1,257,555 | -2.39(-1.30%) |
Nov 15, 2019 | 183.56 | 184.74 | 182.39 | 184.18 | 901,642 | +1.40(+0.76%) |
Nov 14, 2019 | 182.40 | 183.84 | 181.24 | 182.78 | 1,320,848 | +0.62(+0.34%) |
Nov 13, 2019 | 179.96 | 185.04 | 178.93 | 182.16 | 1,649,306 | +0.06(+0.03%) |
Nov 12, 2019 | 184.88 | 190.47 | 180.56 | 182.10 | 4,492,946 | +17.30(+10.50%) |
Nov 11, 2019 | 162.89 | 166.46 | 162.63 | 164.80 | 1,315,857 | +1.27(+0.78%) |
Nov 08, 2019 | 162.45 | 163.84 | 162.11 | 163.53 | 682,647 | +0.73(+0.45%) |
Nov 07, 2019 | 164.98 | 165.36 | 162.47 | 162.81 | 1,158,411 | -0.34(-0.21%) |
Nov 06, 2019 | 165.92 | 165.92 | 162.47 | 163.15 | 1,229,337 | -3.16(-1.90%) |
Nov 05, 2019 | 166.49 | 167.66 | 165.47 | 166.30 | 878,734 | +0.02(+0.01%) |
Nov 04, 2019 | 164.56 | 166.35 | 163.65 | 166.28 | 855,793 | +3.79(+2.33%) |
Nov 01, 2019 | 158.55 | 162.49 | 158.47 | 162.49 | 726,388 | +5.22(+3.32%) |
Oct 31, 2019 | 159.85 | 160.20 | 156.26 | 157.26 | 722,406 | -2.94(-1.83%) |
Oct 30, 2019 | 159.60 | 160.22 | 157.20 | 160.20 | 880,518 | +0.24(+0.15%) |
Oct 29, 2019 | 160.60 | 162.39 | 159.63 | 159.96 | 1,056,818 | -1.65(-1.02%) |
Oct 28, 2019 | 163.41 | 163.97 | 160.50 | 161.61 | 864,210 | -0.58(-0.36%) |
Oct 25, 2019 | 160.01 | 162.60 | 158.95 | 162.19 | 784,131 | +3.43(+2.16%) |
Oct 24, 2019 | 158.41 | 159.51 | 157.16 | 158.76 | 604,042 | +1.27(+0.81%) |
Oct 23, 2019 | 156.98 | 159.09 | 155.74 | 157.49 | 833,710 | +1.15(+0.74%) |
Oct 22, 2019 | 156.71 | 158.66 | 155.27 | 156.34 | 899,061 | -0.58(-0.37%) |
Oct 21, 2019 | 155.32 | 157.04 | 155.22 | 156.93 | 587,406 | +2.22(+1.44%) |
Oct 18, 2019 | 152.37 | 155.23 | 152.23 | 154.71 | 1,066,288 | +2.59(+1.70%) |
Oct 17, 2019 | 152.37 | 154.61 | 151.82 | 152.12 | 759,156 | +1.29(+0.85%) |
Oct 16, 2019 | 152.08 | 153.45 | 150.75 | 150.83 | 854,280 | -2.21(-1.45%) |
Oct 15, 2019 | 150.60 | 153.89 | 149.89 | 153.04 | 959,591 | +2.96(+1.97%) |
Oct 14, 2019 | 148.50 | 150.59 | 146.93 | 150.08 | 514,291 | +0.03(+0.02%) |
Oct 11, 2019 | 144.54 | 152.03 | 144.54 | 150.05 | 1,648,754 | +8.50(+6.01%) |
Oct 10, 2019 | 140.42 | 143.16 | 139.54 | 141.55 | 733,119 | +0.81(+0.58%) |
Oct 09, 2019 | 141.72 | 141.72 | 139.87 | 140.73 | 831,513 | +0.58(+0.41%) |
Oct 08, 2019 | 141.55 | 142.00 | 139.60 | 140.16 | 652,354 | -3.35(-2.33%) |
Oct 07, 2019 | 145.60 | 145.74 | 143.39 | 143.50 | 735,002 | -2.22(-1.52%) |
Oct 04, 2019 | 144.85 | 145.78 | 143.46 | 145.73 | 539,924 | +0.91(+0.63%) |
Oct 03, 2019 | 141.82 | 144.91 | 139.96 | 144.81 | 1,010,268 | +2.32(+1.63%) |
Oct 02, 2019 | 146.84 | 146.84 | 140.62 | 142.49 | 1,831,110 | -5.91(-3.98%) |