Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 257.38 | 262.49 | 256.12 | 261.81 | 670,863 | +2.31(+0.89%) |
Dec 30, 2019 | 265.00 | 265.80 | 253.20 | 259.50 | 488,718 | -6.40(-2.41%) |
Dec 27, 2019 | 266.99 | 267.80 | 263.13 | 265.90 | 402,579 | +0.17(+0.06%) |
Dec 26, 2019 | 262.42 | 267.03 | 262.42 | 265.73 | 321,839 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.70 | 113,057 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.88 | 262.07 | 411,628 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.67 | 258.49 | 260.61 | 327,746 | +1.76(+0.68%) |
Dec 19, 2019 | 256.15 | 259.85 | 256.15 | 258.85 | 288,851 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,252 | +2.80(+1.10%) |
Dec 17, 2019 | 258.72 | 258.72 | 252.18 | 253.66 | 387,446 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.56 | 256.59 | 452,695 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.42 | 250.28 | 254.13 | 368,702 | +2.48(+0.99%) |
Dec 12, 2019 | 257.87 | 259.50 | 251.57 | 251.65 | 500,917 | -7.50(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.40 | 259.15 | 574,380 | -3.39(-1.29%) |
Dec 10, 2019 | 266.91 | 268.24 | 262.35 | 262.55 | 359,762 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.48 | 264.99 | 265.81 | 259,871 | +0.01(+0.00%) |
Dec 06, 2019 | 266.01 | 267.83 | 263.19 | 265.80 | 507,749 | +0.26(+0.10%) |
Dec 05, 2019 | 267.92 | 270.96 | 265.50 | 265.54 | 464,303 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.92 | 266.29 | 266.91 | 471,093 | -0.51(-0.19%) |
Dec 03, 2019 | 256.11 | 269.94 | 252.18 | 267.42 | 838,756 | +1.37(+0.52%) |
Dec 02, 2019 | 273.73 | 274.76 | 262.23 | 266.05 | 889,854 | -7.68(-2.81%) |
Nov 29, 2019 | 275.79 | 276.06 | 273.72 | 273.73 | 224,902 | -2.82(-1.02%) |
Nov 27, 2019 | 272.28 | 276.83 | 271.07 | 276.55 | 491,063 | +5.60(+2.07%) |
Nov 26, 2019 | 265.02 | 272.27 | 264.62 | 270.95 | 906,096 | +6.69(+2.53%) |
Nov 25, 2019 | 261.06 | 266.19 | 261.05 | 264.27 | 594,334 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.40 | 255.28 | 260.38 | 625,458 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.74 | 255.47 | 258.55 | 1,050,569 | +0.52(+0.20%) |
Nov 20, 2019 | 240.30 | 258.60 | 240.30 | 258.03 | 1,579,021 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.14 | 233.57 | 236.83 | 664,006 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.78 | 232.64 | 557,697 | +2.48(+1.08%) |
Nov 15, 2019 | 229.68 | 230.20 | 226.52 | 230.16 | 533,434 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,204 | +4.13(+1.84%) |
Nov 13, 2019 | 218.63 | 224.20 | 217.96 | 224.10 | 474,836 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.71 | 216.87 | 219.53 | 437,025 | +1.82(+0.84%) |
Nov 11, 2019 | 214.30 | 218.88 | 213.42 | 217.71 | 375,960 | +1.72(+0.80%) |
Nov 08, 2019 | 210.63 | 217.77 | 210.05 | 215.99 | 607,862 | +5.36(+2.54%) |
Nov 07, 2019 | 212.61 | 215.01 | 208.93 | 210.63 | 433,526 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,717 | +0.75(+0.36%) |
Nov 05, 2019 | 209.15 | 210.93 | 206.60 | 210.43 | 794,367 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.36 | 207.56 | 209.69 | 654,178 | -2.23(-1.05%) |
Nov 01, 2019 | 209.17 | 212.16 | 206.68 | 211.93 | 437,568 | +2.75(+1.31%) |
Oct 31, 2019 | 210.46 | 210.46 | 203.78 | 209.18 | 703,933 | -1.45(-0.69%) |
Oct 30, 2019 | 204.70 | 211.29 | 193.11 | 210.63 | 1,417,152 | +3.80(+1.84%) |
Oct 29, 2019 | 207.51 | 210.62 | 205.90 | 206.83 | 575,632 | +0.08(+0.04%) |
Oct 28, 2019 | 207.77 | 209.99 | 204.22 | 206.75 | 647,922 | -0.58(-0.28%) |
Oct 25, 2019 | 202.45 | 208.10 | 200.29 | 207.34 | 542,435 | +6.10(+3.03%) |
Oct 24, 2019 | 194.59 | 201.88 | 194.55 | 201.24 | 498,443 | +8.79(+4.57%) |
Oct 23, 2019 | 187.89 | 195.27 | 187.33 | 192.44 | 767,432 | +3.97(+2.10%) |
Oct 22, 2019 | 204.30 | 205.78 | 187.10 | 188.48 | 809,168 | -15.26(-7.49%) |
Oct 21, 2019 | 202.66 | 205.35 | 199.76 | 203.74 | 335,449 | +3.02(+1.50%) |
Oct 18, 2019 | 207.60 | 209.03 | 196.88 | 200.72 | 713,134 | -7.13(-3.43%) |
Oct 17, 2019 | 211.42 | 211.76 | 206.99 | 207.85 | 328,238 | -1.90(-0.91%) |
Oct 16, 2019 | 213.03 | 213.34 | 202.90 | 209.75 | 443,894 | -8.67(-3.97%) |
Oct 15, 2019 | 218.91 | 220.52 | 217.72 | 218.42 | 348,938 | +0.47(+0.22%) |
Oct 14, 2019 | 217.64 | 220.52 | 217.13 | 217.95 | 281,585 | +0.37(+0.17%) |
Oct 11, 2019 | 215.56 | 219.32 | 214.30 | 217.58 | 489,849 | +5.78(+2.73%) |
Oct 10, 2019 | 211.92 | 213.59 | 210.97 | 211.80 | 275,527 | -1.12(-0.53%) |
Oct 09, 2019 | 208.57 | 213.31 | 208.27 | 212.91 | 348,397 | +7.62(+3.71%) |
Oct 08, 2019 | 210.19 | 211.48 | 204.55 | 205.29 | 352,380 | -6.63(-3.13%) |
Oct 07, 2019 | 211.12 | 213.19 | 210.44 | 211.92 | 314,946 | +0.01(+0.00%) |
Oct 04, 2019 | 208.69 | 212.05 | 207.67 | 211.91 | 552,244 | +5.10(+2.47%) |
Oct 03, 2019 | 202.72 | 207.58 | 199.00 | 206.80 | 608,348 | +4.51(+2.23%) |
Oct 02, 2019 | 204.35 | 204.41 | 197.19 | 202.29 | 496,116 | -3.33(-1.62%) |