Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 274.92 | 275.32 | 272.57 | 275.22 | 2,375,788 | +0.12(+0.04%) |
Dec 30, 2019 | 277.16 | 277.62 | 274.73 | 275.10 | 1,614,715 | -1.98(-0.72%) |
Dec 27, 2019 | 277.12 | 277.62 | 276.19 | 277.08 | 1,652,648 | +0.30(+0.11%) |
Dec 26, 2019 | 276.46 | 277.36 | 275.75 | 276.79 | 1,122,179 | +1.04(+0.38%) |
Dec 24, 2019 | 276.42 | 276.95 | 274.83 | 275.75 | 762,662 | -0.51(-0.19%) |
Dec 23, 2019 | 274.71 | 276.97 | 274.13 | 276.26 | 2,241,986 | +2.34(+0.85%) |
Dec 20, 2019 | 279.83 | 280.86 | 273.85 | 273.92 | 7,058,576 | -1.90(-0.69%) |
Dec 19, 2019 | 276.18 | 278.24 | 274.88 | 275.82 | 3,103,922 | +1.61(+0.59%) |
Dec 18, 2019 | 272.43 | 276.05 | 272.42 | 274.21 | 3,868,436 | +2.28(+0.84%) |
Dec 17, 2019 | 272.66 | 274.10 | 270.72 | 271.94 | 4,709,569 | -1.46(-0.53%) |
Dec 16, 2019 | 269.60 | 276.59 | 268.74 | 273.40 | 4,981,418 | +6.13(+2.29%) |
Dec 13, 2019 | 266.79 | 269.45 | 265.99 | 267.26 | 3,844,500 | +1.75(+0.66%) |
Dec 12, 2019 | 263.10 | 265.87 | 262.17 | 265.51 | 3,200,368 | +2.91(+1.11%) |
Dec 11, 2019 | 260.54 | 262.75 | 260.29 | 262.60 | 2,938,765 | +0.92(+0.35%) |
Dec 10, 2019 | 259.89 | 261.76 | 256.53 | 261.69 | 2,686,685 | +1.85(+0.71%) |
Dec 09, 2019 | 262.86 | 262.95 | 259.72 | 259.83 | 2,880,970 | -2.48(-0.95%) |
Dec 06, 2019 | 264.79 | 264.98 | 261.31 | 262.31 | 3,021,808 | -0.68(-0.26%) |
Dec 05, 2019 | 260.42 | 263.76 | 258.74 | 263.00 | 3,599,892 | +2.50(+0.96%) |
Dec 04, 2019 | 262.64 | 262.85 | 259.86 | 260.50 | 2,888,866 | +2.26(+0.87%) |
Dec 03, 2019 | 258.31 | 259.66 | 255.40 | 258.24 | 3,492,330 | -2.57(-0.99%) |
Dec 02, 2019 | 262.79 | 263.00 | 259.80 | 260.81 | 2,698,976 | -0.20(-0.08%) |
Nov 29, 2019 | 259.36 | 261.99 | 258.64 | 261.01 | 1,630,801 | -0.75(-0.28%) |
Nov 27, 2019 | 262.07 | 262.93 | 259.91 | 261.75 | 2,492,362 | -0.62(-0.23%) |
Nov 26, 2019 | 261.79 | 263.23 | 261.28 | 262.37 | 3,215,242 | -1.25(-0.47%) |
Nov 25, 2019 | 259.06 | 263.93 | 258.34 | 263.62 | 4,377,975 | +5.44(+2.11%) |
Nov 22, 2019 | 257.89 | 259.05 | 256.47 | 258.18 | 3,005,225 | +0.27(+0.10%) |
Nov 21, 2019 | 256.67 | 258.97 | 255.45 | 257.91 | 3,549,006 | +0.92(+0.36%) |
Nov 20, 2019 | 253.90 | 257.43 | 252.96 | 256.99 | 4,440,838 | +1.24(+0.49%) |
Nov 19, 2019 | 256.69 | 256.80 | 253.25 | 255.75 | 4,291,154 | +1.21(+0.48%) |
Nov 18, 2019 | 250.87 | 259.69 | 250.87 | 254.54 | 7,489,938 | +3.29(+1.31%) |
Nov 15, 2019 | 238.85 | 257.00 | 238.15 | 251.25 | 10,870,793 | +12.66(+5.30%) |
Nov 14, 2019 | 236.70 | 238.82 | 236.39 | 238.59 | 2,253,789 | +2.11(+0.89%) |
Nov 13, 2019 | 237.69 | 239.57 | 236.13 | 236.48 | 3,671,034 | -1.57(-0.66%) |
Nov 12, 2019 | 236.50 | 238.52 | 236.33 | 238.05 | 2,029,242 | +1.08(+0.46%) |
Nov 11, 2019 | 237.86 | 239.18 | 236.26 | 236.97 | 1,893,158 | -2.69(-1.12%) |
Nov 08, 2019 | 239.47 | 240.93 | 237.81 | 239.65 | 2,359,188 | +0.48(+0.20%) |
Nov 07, 2019 | 234.97 | 239.45 | 234.33 | 239.18 | 3,908,588 | +5.54(+2.37%) |
Nov 06, 2019 | 232.88 | 235.01 | 232.30 | 233.64 | 3,932,272 | +0.21(+0.09%) |
Nov 05, 2019 | 236.64 | 237.13 | 233.24 | 233.43 | 5,782,955 | -0.89(-0.38%) |
Nov 04, 2019 | 236.54 | 236.72 | 233.07 | 234.32 | 3,416,144 | -0.89(-0.38%) |
Nov 01, 2019 | 236.87 | 239.06 | 235.17 | 235.21 | 3,130,465 | -0.46(-0.19%) |
Oct 31, 2019 | 237.24 | 238.49 | 233.07 | 235.67 | 4,246,528 | -1.96(-0.82%) |
Oct 30, 2019 | 235.18 | 238.07 | 235.00 | 237.63 | 3,537,999 | +2.34(+0.99%) |
Oct 29, 2019 | 230.39 | 236.14 | 229.71 | 235.29 | 3,783,906 | +4.89(+2.12%) |
Oct 28, 2019 | 228.73 | 231.65 | 228.41 | 230.40 | 3,170,799 | +2.00(+0.87%) |
Oct 25, 2019 | 227.47 | 229.50 | 225.83 | 228.41 | 3,018,413 | +0.37(+0.16%) |
Oct 24, 2019 | 231.31 | 231.74 | 227.47 | 228.03 | 2,755,265 | -3.07(-1.33%) |
Oct 23, 2019 | 231.65 | 234.78 | 230.10 | 231.10 | 4,193,255 | -1.57(-0.67%) |
Oct 22, 2019 | 227.22 | 234.55 | 226.76 | 232.67 | 6,216,460 | +5.19(+2.28%) |
Oct 21, 2019 | 228.51 | 229.05 | 225.83 | 227.48 | 3,408,803 | -1.32(-0.58%) |
Oct 18, 2019 | 227.98 | 229.80 | 225.47 | 228.81 | 5,279,061 | +1.56(+0.69%) |
Oct 17, 2019 | 222.60 | 228.12 | 221.28 | 227.25 | 7,106,563 | +6.23(+2.82%) |
Oct 16, 2019 | 220.37 | 221.48 | 218.31 | 221.02 | 5,794,060 | -1.49(-0.67%) |
Oct 15, 2019 | 217.01 | 223.68 | 215.52 | 222.51 | 14,441,413 | +16.79(+8.16%) |
Oct 14, 2019 | 206.69 | 208.29 | 205.08 | 205.72 | 4,602,254 | -1.38(-0.67%) |
Oct 11, 2019 | 210.34 | 213.43 | 206.66 | 207.10 | 6,346,818 | -1.55(-0.74%) |
Oct 10, 2019 | 203.49 | 209.03 | 202.86 | 208.65 | 5,685,662 | +1.54(+0.74%) |
Oct 09, 2019 | 206.77 | 208.41 | 205.33 | 207.11 | 4,828,720 | +1.84(+0.89%) |
Oct 08, 2019 | 204.70 | 207.02 | 203.68 | 205.28 | 5,230,486 | -1.05(-0.51%) |
Oct 07, 2019 | 204.29 | 207.53 | 204.23 | 206.33 | 4,156,746 | +1.34(+0.66%) |
Oct 04, 2019 | 202.23 | 205.04 | 200.64 | 204.99 | 3,979,266 | +4.14(+2.06%) |
Oct 03, 2019 | 201.10 | 201.78 | 198.69 | 200.85 | 4,162,510 | -1.30(-0.64%) |
Oct 02, 2019 | 201.58 | 204.58 | 200.77 | 202.14 | 5,281,257 | -0.43(-0.21%) |