Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 192.33 | 192.86 | 191.49 | 192.68 | 460,400 | +0.35(+0.18%) |
Dec 30, 2019 | 194.05 | 194.05 | 190.74 | 192.33 | 310,459 | -1.72(-0.89%) |
Dec 27, 2019 | 194.23 | 194.50 | 192.81 | 194.05 | 248,500 | +0.34(+0.18%) |
Dec 26, 2019 | 193.29 | 194.52 | 193.12 | 193.71 | 256,134 | +0.96(+0.50%) |
Dec 24, 2019 | 192.64 | 193.48 | 191.53 | 192.75 | 145,000 | +0.32(+0.17%) |
Dec 23, 2019 | 192.97 | 193.74 | 191.69 | 192.43 | 435,905 | -0.02(-0.01%) |
Dec 20, 2019 | 191.86 | 192.63 | 189.78 | 192.45 | 1,396,100 | +2.25(+1.18%) |
Dec 19, 2019 | 190.34 | 191.15 | 189.55 | 190.20 | 698,864 | +0.05(+0.03%) |
Dec 18, 2019 | 191.56 | 192.47 | 190.15 | 190.15 | 917,509 | -0.78(-0.41%) |
Dec 17, 2019 | 192.78 | 193.31 | 190.58 | 190.93 | 732,014 | -1.73(-0.90%) |
Dec 16, 2019 | 192.38 | 194.40 | 192.13 | 192.66 | 703,292 | +1.17(+0.61%) |
Dec 13, 2019 | 189.01 | 191.96 | 188.33 | 191.49 | 509,900 | +1.52(+0.80%) |
Dec 12, 2019 | 189.68 | 191.50 | 188.60 | 189.97 | 547,490 | +0.05(+0.03%) |
Dec 11, 2019 | 188.99 | 190.33 | 188.07 | 189.92 | 463,576 | +1.78(+0.95%) |
Dec 10, 2019 | 188.68 | 189.14 | 187.69 | 188.14 | 393,967 | -0.42(-0.22%) |
Dec 09, 2019 | 188.50 | 190.67 | 188.27 | 188.56 | 579,184 | +0.30(+0.16%) |
Dec 06, 2019 | 187.07 | 188.54 | 184.99 | 188.26 | 484,300 | +2.69(+1.45%) |
Dec 05, 2019 | 186.88 | 186.88 | 184.11 | 185.57 | 604,292 | -1.23(-0.66%) |
Dec 04, 2019 | 187.69 | 188.61 | 186.50 | 186.80 | 639,204 | +0.27(+0.14%) |
Dec 03, 2019 | 182.24 | 187.33 | 182.24 | 186.53 | 1,045,098 | +1.58(+0.85%) |
Dec 02, 2019 | 190.40 | 190.88 | 182.83 | 184.95 | 934,890 | -5.79(-3.04%) |
Nov 29, 2019 | 191.74 | 191.74 | 190.12 | 190.74 | 422,700 | -1.10(-0.57%) |
Nov 27, 2019 | 191.72 | 192.51 | 190.14 | 191.84 | 562,900 | +0.17(+0.09%) |
Nov 26, 2019 | 189.01 | 193.39 | 188.68 | 191.67 | 1,167,522 | +3.54(+1.88%) |
Nov 25, 2019 | 188.98 | 193.50 | 187.91 | 188.13 | 781,417 | -0.31(-0.16%) |
Nov 22, 2019 | 189.44 | 189.44 | 186.72 | 188.44 | 381,400 | -0.71(-0.38%) |
Nov 21, 2019 | 192.34 | 193.21 | 188.85 | 189.15 | 606,044 | -3.35(-1.74%) |
Nov 20, 2019 | 192.61 | 194.90 | 191.19 | 192.50 | 754,930 | -0.96(-0.50%) |
Nov 19, 2019 | 190.36 | 194.88 | 190.09 | 193.46 | 1,030,276 | +3.90(+2.06%) |
Nov 18, 2019 | 186.00 | 189.56 | 186.00 | 189.56 | 609,109 | +2.75(+1.47%) |
Nov 15, 2019 | 188.65 | 188.65 | 186.08 | 186.81 | 566,100 | -0.44(-0.23%) |
Nov 14, 2019 | 185.95 | 187.54 | 184.39 | 187.25 | 380,463 | +1.29(+0.69%) |
Nov 13, 2019 | 184.28 | 186.29 | 184.28 | 185.96 | 619,495 | +1.57(+0.85%) |
Nov 12, 2019 | 185.54 | 186.06 | 184.00 | 184.39 | 425,947 | -1.35(-0.73%) |
Nov 11, 2019 | 182.75 | 186.76 | 182.72 | 185.74 | 462,999 | +1.95(+1.06%) |
Nov 08, 2019 | 185.09 | 186.43 | 183.18 | 183.79 | 599,400 | -2.10(-1.13%) |
Nov 07, 2019 | 186.85 | 188.85 | 185.00 | 185.89 | 937,665 | +0.23(+0.12%) |
Nov 06, 2019 | 186.96 | 187.78 | 185.03 | 185.66 | 628,022 | -0.90(-0.48%) |
Nov 05, 2019 | 186.87 | 188.04 | 183.75 | 186.56 | 691,466 | -0.04(-0.02%) |
Nov 04, 2019 | 189.83 | 190.08 | 186.36 | 186.60 | 573,609 | -1.47(-0.78%) |
Nov 01, 2019 | 191.35 | 191.75 | 187.40 | 188.07 | 651,300 | -1.95(-1.03%) |
Oct 31, 2019 | 191.77 | 191.95 | 189.03 | 190.02 | 590,803 | -1.69(-0.88%) |
Oct 30, 2019 | 190.20 | 191.88 | 189.27 | 191.71 | 538,169 | +2.26(+1.19%) |
Oct 29, 2019 | 190.57 | 190.95 | 188.60 | 189.45 | 565,699 | -1.47(-0.77%) |
Oct 28, 2019 | 190.07 | 194.68 | 190.07 | 190.92 | 531,775 | +0.76(+0.40%) |
Oct 25, 2019 | 198.57 | 198.57 | 188.22 | 190.16 | 1,152,700 | +4.43(+2.39%) |
Oct 24, 2019 | 182.60 | 186.55 | 181.06 | 185.73 | 527,708 | +2.97(+1.63%) |
Oct 23, 2019 | 181.14 | 183.36 | 181.14 | 182.76 | 357,105 | +1.15(+0.63%) |
Oct 22, 2019 | 187.43 | 188.51 | 181.28 | 181.61 | 515,963 | -5.83(-3.11%) |
Oct 21, 2019 | 186.68 | 188.20 | 185.55 | 187.44 | 390,822 | +1.93(+1.04%) |
Oct 18, 2019 | 186.78 | 186.78 | 184.72 | 185.51 | 940,700 | -1.04(-0.56%) |
Oct 17, 2019 | 185.57 | 187.10 | 184.87 | 186.55 | 473,748 | +1.21(+0.65%) |
Oct 16, 2019 | 186.56 | 186.56 | 184.06 | 185.34 | 399,299 | -1.32(-0.71%) |
Oct 15, 2019 | 185.53 | 187.60 | 181.26 | 186.66 | 362,313 | +0.91(+0.49%) |
Oct 14, 2019 | 185.86 | 187.07 | 184.84 | 185.75 | 408,590 | -0.74(-0.40%) |
Oct 11, 2019 | 187.41 | 188.75 | 186.00 | 186.49 | 511,800 | +0.94(+0.51%) |
Oct 10, 2019 | 184.02 | 185.92 | 182.35 | 185.55 | 487,606 | +1.52(+0.83%) |
Oct 09, 2019 | 182.74 | 184.84 | 182.30 | 184.03 | 480,339 | +3.07(+1.70%) |
Oct 08, 2019 | 182.14 | 183.59 | 179.79 | 180.96 | 753,513 | -2.48(-1.35%) |
Oct 07, 2019 | 184.35 | 184.89 | 183.11 | 183.44 | 646,519 | -0.90(-0.49%) |
Oct 04, 2019 | 181.82 | 184.80 | 181.51 | 184.34 | 560,300 | +2.93(+1.62%) |
Oct 03, 2019 | 177.87 | 181.79 | 177.03 | 181.41 | 1,046,314 | +3.46(+1.94%) |
Oct 02, 2019 | 182.59 | 182.83 | 177.33 | 177.95 | 870,854 | -6.00(-3.26%) |