Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 227.21 | 228.99 | 226.75 | 227.75 | 619,197 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.60 | 226.46 | 227.99 | 354,413 | -1.57(-0.69%) |
Dec 27, 2019 | 230.05 | 230.53 | 228.50 | 229.56 | 574,477 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.10 | 228.47 | 229.33 | 277,618 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.49 | 165,953 | +1.07(+0.47%) |
Dec 23, 2019 | 229.46 | 230.44 | 226.94 | 227.41 | 987,329 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.92 | 227.94 | 228.45 | 1,237,456 | -0.06(-0.03%) |
Dec 19, 2019 | 225.99 | 230.29 | 225.99 | 228.51 | 938,733 | +1.65(+0.73%) |
Dec 18, 2019 | 227.04 | 227.25 | 225.94 | 226.86 | 1,014,822 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,554 | -0.71(-0.31%) |
Dec 16, 2019 | 227.56 | 229.77 | 226.22 | 226.49 | 690,826 | +0.98(+0.43%) |
Dec 13, 2019 | 224.03 | 227.22 | 222.41 | 225.51 | 540,598 | +0.72(+0.32%) |
Dec 12, 2019 | 224.48 | 226.68 | 223.28 | 224.79 | 1,229,173 | +1.04(+0.46%) |
Dec 11, 2019 | 222.32 | 224.09 | 221.72 | 223.76 | 825,159 | +2.11(+0.95%) |
Dec 10, 2019 | 221.10 | 222.21 | 220.19 | 221.65 | 468,883 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.25 | 221.01 | 221.17 | 718,968 | -1.17(-0.53%) |
Dec 06, 2019 | 222.06 | 223.22 | 220.35 | 222.34 | 755,337 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.19 | 216.04 | 220.03 | 579,614 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.67 | 215.13 | 217.57 | 538,576 | +1.92(+0.89%) |
Dec 03, 2019 | 213.40 | 215.82 | 213.40 | 215.65 | 484,973 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.05 | 216.04 | 580,146 | -1.41(-0.65%) |
Nov 29, 2019 | 216.70 | 218.92 | 216.27 | 217.45 | 403,937 | +0.13(+0.06%) |
Nov 27, 2019 | 217.80 | 218.14 | 214.89 | 217.31 | 880,427 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.55 | 216.46 | 217.50 | 786,262 | +0.95(+0.44%) |
Nov 25, 2019 | 214.63 | 217.08 | 214.18 | 216.55 | 827,021 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.42 | 213.88 | 645,466 | -1.14(-0.53%) |
Nov 21, 2019 | 214.56 | 216.04 | 213.07 | 215.02 | 728,087 | +0.22(+0.10%) |
Nov 20, 2019 | 214.84 | 217.51 | 213.13 | 214.80 | 776,671 | +0.52(+0.24%) |
Nov 19, 2019 | 212.31 | 215.75 | 211.89 | 214.28 | 720,453 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.02 | 210.50 | 211.90 | 603,627 | +1.18(+0.56%) |
Nov 15, 2019 | 210.58 | 211.21 | 209.24 | 210.72 | 547,972 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.76 | 206.66 | 209.49 | 436,165 | +0.12(+0.05%) |
Nov 13, 2019 | 207.38 | 210.49 | 207.16 | 209.37 | 543,530 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.35 | 207.81 | 208.15 | 490,121 | -0.56(-0.27%) |
Nov 11, 2019 | 207.00 | 209.76 | 206.20 | 208.71 | 459,678 | -0.08(-0.04%) |
Nov 08, 2019 | 208.52 | 209.86 | 207.33 | 208.79 | 487,899 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.64 | 206.18 | 208.92 | 636,398 | +2.36(+1.14%) |
Nov 06, 2019 | 203.88 | 207.27 | 203.18 | 206.56 | 921,711 | +2.62(+1.29%) |
Nov 05, 2019 | 209.14 | 209.26 | 202.44 | 203.93 | 1,008,194 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,760 | -2.39(-1.13%) |
Nov 01, 2019 | 212.92 | 214.23 | 210.65 | 211.06 | 594,568 | -0.18(-0.09%) |
Oct 31, 2019 | 208.70 | 212.91 | 208.70 | 211.24 | 699,622 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.89 | 1,175,088 | -2.07(-0.98%) |
Oct 29, 2019 | 208.06 | 211.94 | 207.75 | 210.96 | 1,120,379 | +3.93(+1.90%) |
Oct 28, 2019 | 207.71 | 208.59 | 206.70 | 207.03 | 516,755 | +0.27(+0.13%) |
Oct 25, 2019 | 206.12 | 208.06 | 206.12 | 206.76 | 409,229 | +0.41(+0.20%) |
Oct 24, 2019 | 204.07 | 206.92 | 203.43 | 206.34 | 364,446 | +3.46(+1.70%) |
Oct 23, 2019 | 203.80 | 204.37 | 200.76 | 202.89 | 1,019,149 | -1.18(-0.58%) |
Oct 22, 2019 | 209.82 | 210.26 | 203.91 | 204.07 | 484,965 | -5.83(-2.78%) |
Oct 21, 2019 | 208.92 | 210.00 | 207.66 | 209.90 | 498,424 | +1.91(+0.92%) |
Oct 18, 2019 | 208.80 | 209.39 | 206.53 | 207.99 | 636,150 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.40 | 451,462 | +1.55(+0.75%) |
Oct 16, 2019 | 208.55 | 208.55 | 205.32 | 207.85 | 534,986 | -1.47(-0.70%) |
Oct 15, 2019 | 206.68 | 209.73 | 206.23 | 209.32 | 694,321 | +4.04(+1.97%) |
Oct 14, 2019 | 204.78 | 206.67 | 204.07 | 205.28 | 877,938 | +0.35(+0.17%) |
Oct 11, 2019 | 205.79 | 207.01 | 204.61 | 204.93 | 912,069 | +2.92(+1.44%) |
Oct 10, 2019 | 200.23 | 203.62 | 199.82 | 202.01 | 495,738 | +1.34(+0.67%) |
Oct 09, 2019 | 199.19 | 201.65 | 198.36 | 200.67 | 606,857 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.95 | 1,136,111 | -2.34(-1.18%) |
Oct 07, 2019 | 196.06 | 201.12 | 196.06 | 199.29 | 1,062,188 | +4.45(+2.28%) |
Oct 04, 2019 | 191.51 | 194.95 | 191.27 | 194.84 | 545,674 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.50 | 187.19 | 191.01 | 699,657 | +2.63(+1.40%) |
Oct 02, 2019 | 191.29 | 192.24 | 187.92 | 188.38 | 1,400,516 | -4.48(-2.32%) |