Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 227.21 | 228.98 | 226.75 | 227.74 | 619,215 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.59 | 226.46 | 227.98 | 354,423 | -1.57(-0.69%) |
Dec 27, 2019 | 230.04 | 230.52 | 228.49 | 229.56 | 574,493 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.09 | 228.46 | 229.32 | 277,626 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.48 | 165,957 | +1.07(+0.47%) |
Dec 23, 2019 | 229.45 | 230.44 | 226.94 | 227.41 | 987,358 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.91 | 227.93 | 228.44 | 1,237,491 | -0.06(-0.02%) |
Dec 19, 2019 | 225.99 | 230.28 | 225.99 | 228.50 | 938,760 | +1.65(+0.73%) |
Dec 18, 2019 | 227.03 | 227.24 | 225.93 | 226.85 | 1,014,851 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,576 | -0.71(-0.31%) |
Dec 16, 2019 | 227.55 | 229.77 | 226.22 | 226.49 | 690,845 | +0.98(+0.43%) |
Dec 13, 2019 | 224.02 | 227.21 | 222.40 | 225.51 | 540,614 | +0.72(+0.32%) |
Dec 12, 2019 | 224.47 | 226.67 | 223.27 | 224.79 | 1,229,208 | +1.04(+0.46%) |
Dec 11, 2019 | 222.31 | 224.08 | 221.71 | 223.75 | 825,183 | +2.11(+0.95%) |
Dec 10, 2019 | 221.09 | 222.21 | 220.18 | 221.64 | 468,896 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.24 | 221.01 | 221.16 | 718,988 | -1.17(-0.53%) |
Dec 06, 2019 | 222.05 | 223.22 | 220.34 | 222.33 | 755,359 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.18 | 216.03 | 220.02 | 579,631 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.66 | 215.13 | 217.56 | 538,592 | +1.92(+0.89%) |
Dec 03, 2019 | 213.39 | 215.82 | 213.39 | 215.65 | 484,987 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.04 | 216.03 | 580,162 | -1.41(-0.65%) |
Nov 29, 2019 | 216.69 | 218.92 | 216.26 | 217.44 | 403,949 | +0.13(+0.06%) |
Nov 27, 2019 | 217.79 | 218.13 | 214.89 | 217.31 | 880,452 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.54 | 216.45 | 217.50 | 786,285 | +0.95(+0.44%) |
Nov 25, 2019 | 214.62 | 217.07 | 214.18 | 216.55 | 827,045 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.41 | 213.87 | 645,484 | -1.14(-0.53%) |
Nov 21, 2019 | 214.55 | 216.03 | 213.06 | 215.01 | 728,108 | +0.22(+0.10%) |
Nov 20, 2019 | 214.83 | 217.51 | 213.12 | 214.79 | 776,693 | +0.52(+0.24%) |
Nov 19, 2019 | 212.30 | 215.74 | 211.88 | 214.27 | 720,474 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.01 | 210.49 | 211.89 | 603,645 | +1.18(+0.56%) |
Nov 15, 2019 | 210.57 | 211.20 | 209.23 | 210.71 | 547,988 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.75 | 206.66 | 209.48 | 436,178 | +0.12(+0.05%) |
Nov 13, 2019 | 207.37 | 210.48 | 207.15 | 209.36 | 543,546 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.34 | 207.80 | 208.14 | 490,135 | -0.56(-0.27%) |
Nov 11, 2019 | 206.99 | 209.76 | 206.20 | 208.70 | 459,691 | -0.08(-0.04%) |
Nov 08, 2019 | 208.51 | 209.85 | 207.32 | 208.78 | 487,913 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.63 | 206.18 | 208.91 | 636,417 | +2.36(+1.14%) |
Nov 06, 2019 | 203.87 | 207.27 | 203.17 | 206.55 | 921,737 | +2.62(+1.29%) |
Nov 05, 2019 | 209.13 | 209.26 | 202.43 | 203.93 | 1,008,223 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,777 | -2.39(-1.13%) |
Nov 01, 2019 | 212.91 | 214.22 | 210.65 | 211.05 | 594,586 | -0.18(-0.09%) |
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |