Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.23 | 208.77 | 206.77 | 208.01 | 355,190 | +0.36(+0.17%) |
Dec 30, 2019 | 208.59 | 208.94 | 206.37 | 207.66 | 421,238 | -0.95(-0.46%) |
Dec 27, 2019 | 210.41 | 210.41 | 208.05 | 208.61 | 669,907 | -1.32(-0.63%) |
Dec 26, 2019 | 210.17 | 210.45 | 209.46 | 209.93 | 532,558 | +0.00(+0.00%) |
Dec 24, 2019 | 209.81 | 210.02 | 209.01 | 209.93 | 202,259 | +0.53(+0.26%) |
Dec 23, 2019 | 208.97 | 209.51 | 207.72 | 209.39 | 527,845 | +0.86(+0.41%) |
Dec 20, 2019 | 208.32 | 208.83 | 207.76 | 208.53 | 588,756 | +1.04(+0.50%) |
Dec 19, 2019 | 207.06 | 207.63 | 206.48 | 207.49 | 424,302 | +0.82(+0.39%) |
Dec 18, 2019 | 206.86 | 207.06 | 205.79 | 206.67 | 378,691 | +0.27(+0.13%) |
Dec 17, 2019 | 206.28 | 206.45 | 205.32 | 206.40 | 326,225 | +0.39(+0.19%) |
Dec 16, 2019 | 206.16 | 207.14 | 205.76 | 206.01 | 855,224 | +1.67(+0.82%) |
Dec 13, 2019 | 205.04 | 206.35 | 203.53 | 204.34 | 2,291,692 | -0.69(-0.34%) |
Dec 12, 2019 | 203.87 | 206.64 | 203.14 | 205.03 | 961,355 | +1.24(+0.61%) |
Dec 11, 2019 | 203.94 | 204.44 | 202.88 | 203.79 | 642,658 | -0.12(-0.06%) |
Dec 10, 2019 | 203.48 | 204.36 | 202.98 | 203.91 | 1,094,242 | +0.18(+0.09%) |
Dec 09, 2019 | 204.57 | 205.01 | 203.59 | 203.72 | 628,795 | -0.82(-0.40%) |
Dec 06, 2019 | 203.99 | 205.13 | 203.99 | 204.54 | 677,567 | +2.15(+1.06%) |
Dec 05, 2019 | 203.28 | 203.47 | 201.74 | 202.39 | 1,141,190 | -0.16(-0.08%) |
Dec 04, 2019 | 202.11 | 202.81 | 201.89 | 202.56 | 374,132 | +1.49(+0.74%) |
Dec 03, 2019 | 199.29 | 201.18 | 198.62 | 201.07 | 518,595 | +0.01(+0.00%) |
Dec 02, 2019 | 204.11 | 204.11 | 200.50 | 201.06 | 944,174 | -2.35(-1.16%) |
Nov 29, 2019 | 204.21 | 204.74 | 203.29 | 203.41 | 257,855 | -1.40(-0.68%) |
Nov 27, 2019 | 204.05 | 204.86 | 203.47 | 204.81 | 541,620 | +1.61(+0.79%) |
Nov 26, 2019 | 202.79 | 204.05 | 202.48 | 203.20 | 1,183,646 | +0.69(+0.34%) |
Nov 25, 2019 | 198.78 | 202.78 | 198.78 | 202.51 | 677,993 | +4.94(+2.50%) |
Nov 22, 2019 | 197.79 | 197.96 | 196.47 | 197.57 | 361,802 | +0.45(+0.23%) |
Nov 21, 2019 | 198.45 | 198.45 | 196.59 | 197.11 | 307,222 | -1.10(-0.56%) |
Nov 20, 2019 | 197.86 | 199.53 | 196.32 | 198.22 | 901,051 | -0.39(-0.19%) |
Nov 19, 2019 | 198.05 | 199.38 | 197.26 | 198.60 | 338,835 | +1.36(+0.69%) |
Nov 18, 2019 | 197.21 | 197.40 | 196.39 | 197.24 | 686,440 | -0.21(-0.11%) |
Nov 15, 2019 | 197.37 | 198.12 | 196.58 | 197.45 | 730,934 | +1.26(+0.64%) |
Nov 14, 2019 | 195.81 | 196.99 | 195.81 | 196.19 | 384,456 | +0.04(+0.02%) |
Nov 13, 2019 | 195.22 | 196.57 | 194.59 | 196.16 | 429,911 | -0.41(-0.21%) |
Nov 12, 2019 | 196.61 | 197.84 | 196.06 | 196.56 | 400,940 | +0.20(+0.10%) |
Nov 11, 2019 | 195.26 | 196.50 | 194.91 | 196.36 | 370,230 | -0.10(-0.05%) |
Nov 08, 2019 | 194.87 | 196.68 | 194.65 | 196.46 | 942,854 | +0.88(+0.45%) |
Nov 07, 2019 | 196.70 | 197.31 | 194.92 | 195.57 | 602,734 | +0.54(+0.28%) |
Nov 06, 2019 | 196.09 | 196.12 | 194.61 | 195.03 | 297,607 | -1.25(-0.64%) |
Nov 05, 2019 | 196.56 | 197.71 | 195.89 | 196.28 | 516,011 | +0.56(+0.29%) |
Nov 04, 2019 | 197.15 | 197.51 | 195.53 | 195.72 | 549,689 | +0.13(+0.06%) |
Nov 01, 2019 | 193.42 | 195.86 | 192.91 | 195.59 | 542,858 | +3.28(+1.71%) |
Oct 31, 2019 | 192.92 | 192.92 | 190.57 | 192.31 | 425,887 | -0.98(-0.51%) |
Oct 30, 2019 | 193.49 | 193.64 | 191.76 | 193.29 | 253,820 | -0.17(-0.09%) |
Oct 29, 2019 | 192.57 | 194.23 | 192.40 | 193.46 | 269,003 | +0.69(+0.36%) |
Oct 28, 2019 | 191.71 | 193.65 | 191.71 | 192.77 | 329,466 | +1.90(+0.99%) |
Oct 25, 2019 | 189.33 | 191.66 | 189.33 | 190.88 | 179,301 | +1.08(+0.57%) |
Oct 24, 2019 | 190.25 | 190.25 | 188.88 | 189.80 | 313,600 | +0.27(+0.14%) |
Oct 23, 2019 | 189.69 | 190.41 | 188.91 | 189.53 | 225,206 | -0.16(-0.08%) |
Oct 22, 2019 | 190.45 | 190.96 | 189.55 | 189.68 | 222,322 | -0.55(-0.29%) |
Oct 21, 2019 | 190.31 | 191.42 | 189.96 | 190.24 | 304,058 | +1.66(+0.88%) |
Oct 18, 2019 | 189.28 | 189.97 | 187.07 | 188.58 | 603,348 | -1.38(-0.73%) |
Oct 17, 2019 | 188.40 | 190.21 | 188.32 | 189.96 | 654,649 | +2.50(+1.33%) |
Oct 16, 2019 | 187.18 | 188.15 | 187.07 | 187.47 | 204,775 | -0.27(-0.14%) |
Oct 15, 2019 | 185.77 | 188.23 | 185.52 | 187.74 | 337,251 | +2.59(+1.40%) |
Oct 14, 2019 | 185.32 | 185.76 | 184.62 | 185.15 | 203,124 | -0.70(-0.38%) |
Oct 11, 2019 | 184.91 | 187.79 | 184.90 | 185.85 | 757,050 | +3.52(+1.93%) |
Oct 10, 2019 | 182.15 | 183.45 | 181.73 | 182.33 | 256,770 | +0.43(+0.23%) |
Oct 09, 2019 | 181.80 | 182.47 | 181.35 | 181.90 | 324,508 | +1.10(+0.61%) |
Oct 08, 2019 | 182.30 | 182.89 | 180.37 | 180.80 | 568,250 | -3.38(-1.84%) |
Oct 07, 2019 | 184.16 | 185.47 | 183.20 | 184.18 | 672,999 | -0.49(-0.27%) |
Oct 04, 2019 | 183.22 | 184.71 | 182.05 | 184.68 | 632,974 | +1.87(+1.02%) |
Oct 03, 2019 | 180.96 | 183.09 | 178.87 | 182.81 | 553,841 | +1.17(+0.65%) |
Oct 02, 2019 | 181.69 | 181.86 | 179.75 | 181.63 | 600,671 | -1.26(-0.69%) |