Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 261.14 | 262.86 | 260.50 | 262.62 | 664,272 | +1.07(+0.41%) |
Dec 30, 2019 | 263.90 | 264.25 | 260.66 | 261.55 | 560,408 | -2.26(-0.86%) |
Dec 27, 2019 | 263.96 | 264.36 | 261.99 | 263.81 | 716,050 | +0.70(+0.27%) |
Dec 26, 2019 | 262.89 | 263.85 | 262.02 | 263.11 | 468,160 | +1.02(+0.39%) |
Dec 24, 2019 | 261.46 | 262.62 | 260.70 | 262.09 | 377,415 | +1.09(+0.42%) |
Dec 23, 2019 | 262.50 | 262.99 | 260.55 | 261.00 | 1,096,316 | -0.28(-0.11%) |
Dec 20, 2019 | 262.09 | 263.45 | 260.17 | 261.28 | 1,762,313 | -0.79(-0.30%) |
Dec 19, 2019 | 258.69 | 262.11 | 258.51 | 262.07 | 1,632,548 | +2.91(+1.12%) |
Dec 18, 2019 | 261.94 | 262.16 | 258.63 | 259.16 | 1,667,621 | -2.03(-0.78%) |
Dec 17, 2019 | 263.56 | 263.56 | 261.19 | 261.19 | 1,733,760 | -1.01(-0.39%) |
Dec 16, 2019 | 262.88 | 263.51 | 260.89 | 262.20 | 1,219,387 | +1.36(+0.52%) |
Dec 13, 2019 | 258.80 | 261.11 | 257.95 | 260.84 | 1,527,026 | +0.88(+0.34%) |
Dec 12, 2019 | 261.70 | 262.17 | 259.88 | 259.97 | 1,850,168 | -1.79(-0.68%) |
Dec 11, 2019 | 262.33 | 263.25 | 260.86 | 261.75 | 1,317,322 | +0.47(+0.18%) |
Dec 10, 2019 | 261.57 | 263.09 | 260.46 | 261.28 | 1,009,780 | -0.38(-0.15%) |
Dec 09, 2019 | 264.68 | 264.68 | 261.53 | 261.67 | 1,140,358 | -2.23(-0.85%) |
Dec 06, 2019 | 263.17 | 265.22 | 261.62 | 263.90 | 1,648,672 | +2.73(+1.05%) |
Dec 05, 2019 | 259.26 | 261.75 | 258.48 | 261.17 | 1,584,027 | +2.96(+1.15%) |
Dec 04, 2019 | 253.62 | 258.71 | 253.29 | 258.21 | 1,053,185 | +4.29(+1.69%) |
Dec 03, 2019 | 250.12 | 253.94 | 249.54 | 253.92 | 1,390,875 | +1.74(+0.69%) |
Dec 02, 2019 | 255.08 | 256.46 | 251.38 | 252.18 | 2,045,728 | -2.37(-0.93%) |
Nov 29, 2019 | 254.31 | 256.89 | 254.00 | 254.54 | 1,078,806 | -0.82(-0.32%) |
Nov 27, 2019 | 256.71 | 257.64 | 252.51 | 255.36 | 1,280,510 | -1.35(-0.52%) |
Nov 26, 2019 | 256.35 | 257.12 | 254.94 | 256.70 | 3,093,935 | +1.01(+0.39%) |
Nov 25, 2019 | 254.66 | 257.56 | 254.64 | 255.70 | 1,301,000 | +1.16(+0.46%) |
Nov 22, 2019 | 258.02 | 258.40 | 253.27 | 254.53 | 971,412 | +0.79(+0.31%) |
Nov 21, 2019 | 257.40 | 259.08 | 253.22 | 253.75 | 1,074,776 | -3.56(-1.38%) |
Nov 20, 2019 | 256.92 | 261.67 | 255.95 | 257.31 | 1,226,015 | +0.22(+0.09%) |
Nov 19, 2019 | 254.88 | 259.56 | 254.83 | 257.08 | 1,290,871 | +3.64(+1.44%) |
Nov 18, 2019 | 252.60 | 254.66 | 251.56 | 253.45 | 887,214 | +1.14(+0.45%) |
Nov 15, 2019 | 251.07 | 252.38 | 249.37 | 252.31 | 892,224 | +2.77(+1.11%) |
Nov 14, 2019 | 247.83 | 249.71 | 246.87 | 249.53 | 485,425 | +1.32(+0.53%) |
Nov 13, 2019 | 244.80 | 249.22 | 244.32 | 248.21 | 675,459 | +3.35(+1.37%) |
Nov 12, 2019 | 245.42 | 246.78 | 244.17 | 244.86 | 646,930 | +0.06(+0.02%) |
Nov 11, 2019 | 243.45 | 246.73 | 242.21 | 244.80 | 520,211 | -0.22(-0.09%) |
Nov 08, 2019 | 244.73 | 246.17 | 243.12 | 245.02 | 673,830 | -0.28(-0.11%) |
Nov 07, 2019 | 244.59 | 245.81 | 242.06 | 245.30 | 1,190,089 | +2.11(+0.87%) |
Nov 06, 2019 | 240.98 | 243.92 | 240.35 | 243.19 | 1,363,788 | +2.11(+0.88%) |
Nov 05, 2019 | 245.65 | 246.25 | 239.05 | 241.08 | 1,030,113 | -4.94(-2.01%) |
Nov 04, 2019 | 249.75 | 250.06 | 245.05 | 246.02 | 1,173,267 | -2.36(-0.95%) |
Nov 01, 2019 | 249.54 | 250.86 | 247.49 | 248.38 | 1,134,582 | +0.78(+0.31%) |
Oct 31, 2019 | 244.31 | 248.75 | 244.31 | 247.60 | 1,271,963 | +3.21(+1.31%) |
Oct 30, 2019 | 245.99 | 246.93 | 240.89 | 244.40 | 1,195,562 | -1.51(-0.61%) |
Oct 29, 2019 | 244.35 | 247.85 | 241.95 | 245.90 | 1,408,610 | +7.32(+3.07%) |
Oct 28, 2019 | 239.62 | 240.16 | 236.96 | 238.58 | 1,342,499 | -0.65(-0.27%) |
Oct 25, 2019 | 237.97 | 239.99 | 237.81 | 239.23 | 835,437 | +0.84(+0.35%) |
Oct 24, 2019 | 235.69 | 240.07 | 234.19 | 238.40 | 1,154,910 | +4.31(+1.84%) |
Oct 23, 2019 | 235.75 | 236.93 | 231.63 | 234.09 | 1,534,354 | -2.18(-0.92%) |
Oct 22, 2019 | 241.19 | 243.07 | 236.06 | 236.27 | 1,034,738 | -5.03(-2.08%) |
Oct 21, 2019 | 241.92 | 241.92 | 239.21 | 241.30 | 917,583 | +0.90(+0.38%) |
Oct 18, 2019 | 241.77 | 242.85 | 239.05 | 240.40 | 1,185,012 | -2.42(-1.00%) |
Oct 17, 2019 | 242.93 | 243.92 | 242.20 | 242.81 | 1,127,977 | +0.67(+0.28%) |
Oct 16, 2019 | 242.72 | 242.72 | 238.38 | 242.14 | 759,190 | -1.10(-0.45%) |
Oct 15, 2019 | 243.53 | 245.79 | 242.35 | 243.25 | 932,085 | +2.00(+0.83%) |
Oct 14, 2019 | 242.24 | 243.56 | 241.01 | 241.25 | 689,707 | -1.56(-0.64%) |
Oct 11, 2019 | 244.79 | 245.72 | 242.48 | 242.80 | 1,362,040 | +1.94(+0.81%) |
Oct 10, 2019 | 237.91 | 241.93 | 237.79 | 240.87 | 1,218,450 | +2.09(+0.88%) |
Oct 09, 2019 | 235.26 | 239.50 | 234.18 | 238.77 | 1,319,211 | +6.66(+2.87%) |
Oct 08, 2019 | 233.78 | 235.45 | 229.99 | 232.11 | 1,089,433 | -3.58(-1.52%) |
Oct 07, 2019 | 233.60 | 237.31 | 233.60 | 235.69 | 1,156,896 | +1.09(+0.47%) |
Oct 04, 2019 | 230.92 | 235.31 | 230.89 | 234.60 | 1,296,710 | +4.63(+2.01%) |
Oct 03, 2019 | 226.92 | 230.06 | 224.08 | 229.97 | 1,368,208 | +3.05(+1.34%) |
Oct 02, 2019 | 231.48 | 232.16 | 226.26 | 226.92 | 1,381,050 | -6.15(-2.64%) |