Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 275.00 | 275.40 | 272.65 | 275.30 | 2,375,140 | +0.12(+0.04%) |
Dec 30, 2019 | 277.24 | 277.69 | 274.80 | 275.18 | 1,614,275 | -1.99(-0.72%) |
Dec 27, 2019 | 277.20 | 277.69 | 276.27 | 277.16 | 1,652,197 | +0.30(+0.11%) |
Dec 26, 2019 | 276.53 | 277.43 | 275.82 | 276.86 | 1,121,873 | +1.04(+0.38%) |
Dec 24, 2019 | 276.50 | 277.03 | 274.90 | 275.82 | 762,453 | -0.51(-0.19%) |
Dec 23, 2019 | 274.78 | 277.05 | 274.20 | 276.34 | 2,241,374 | +2.34(+0.85%) |
Dec 20, 2019 | 279.90 | 280.94 | 273.92 | 274.00 | 7,056,649 | -1.90(-0.69%) |
Dec 19, 2019 | 276.25 | 278.31 | 274.96 | 275.90 | 3,103,075 | +1.61(+0.59%) |
Dec 18, 2019 | 272.51 | 276.12 | 272.50 | 274.29 | 3,867,380 | +2.27(+0.84%) |
Dec 17, 2019 | 272.73 | 274.17 | 270.79 | 272.01 | 4,708,284 | -1.46(-0.53%) |
Dec 16, 2019 | 269.67 | 276.67 | 268.82 | 273.47 | 4,980,058 | +6.13(+2.29%) |
Dec 13, 2019 | 266.86 | 269.52 | 266.06 | 267.34 | 3,843,451 | +1.75(+0.66%) |
Dec 12, 2019 | 263.17 | 265.94 | 262.24 | 265.59 | 3,199,494 | +2.91(+1.11%) |
Dec 11, 2019 | 260.61 | 262.82 | 260.36 | 262.67 | 2,937,963 | +0.92(+0.35%) |
Dec 10, 2019 | 259.96 | 261.83 | 256.60 | 261.76 | 2,685,952 | +1.86(+0.71%) |
Dec 09, 2019 | 262.93 | 263.02 | 259.79 | 259.90 | 2,880,184 | -2.48(-0.95%) |
Dec 06, 2019 | 264.87 | 265.05 | 261.38 | 262.38 | 3,020,983 | -0.68(-0.26%) |
Dec 05, 2019 | 260.49 | 263.83 | 258.81 | 263.07 | 3,598,909 | +2.50(+0.96%) |
Dec 04, 2019 | 262.71 | 262.92 | 259.93 | 260.57 | 2,888,078 | +2.26(+0.87%) |
Dec 03, 2019 | 258.38 | 259.73 | 255.47 | 258.31 | 3,491,377 | -2.57(-0.99%) |
Dec 02, 2019 | 262.86 | 263.07 | 259.87 | 260.88 | 2,698,240 | -0.20(-0.08%) |
Nov 29, 2019 | 259.43 | 262.06 | 258.71 | 261.08 | 1,630,356 | -0.75(-0.28%) |
Nov 27, 2019 | 262.14 | 263.00 | 259.98 | 261.83 | 2,491,682 | -0.62(-0.23%) |
Nov 26, 2019 | 261.86 | 263.30 | 261.35 | 262.44 | 3,214,364 | -1.25(-0.47%) |
Nov 25, 2019 | 259.13 | 264.00 | 258.41 | 263.69 | 4,376,780 | +5.44(+2.11%) |
Nov 22, 2019 | 257.96 | 259.12 | 256.54 | 258.25 | 3,004,404 | +0.27(+0.11%) |
Nov 21, 2019 | 256.74 | 259.04 | 255.52 | 257.98 | 3,548,037 | +0.92(+0.36%) |
Nov 20, 2019 | 253.97 | 257.50 | 253.03 | 257.06 | 4,439,626 | +1.24(+0.49%) |
Nov 19, 2019 | 256.76 | 256.87 | 253.32 | 255.82 | 4,289,983 | +1.21(+0.48%) |
Nov 18, 2019 | 250.94 | 259.76 | 250.94 | 254.61 | 7,487,894 | +3.29(+1.31%) |
Nov 15, 2019 | 238.92 | 257.07 | 238.22 | 251.31 | 10,867,826 | +12.66(+5.30%) |
Nov 14, 2019 | 236.76 | 238.89 | 236.45 | 238.66 | 2,253,173 | +2.11(+0.89%) |
Nov 13, 2019 | 237.76 | 239.63 | 236.19 | 236.55 | 3,670,032 | -1.57(-0.66%) |
Nov 12, 2019 | 236.56 | 238.59 | 236.40 | 238.11 | 2,028,688 | +1.08(+0.46%) |
Nov 11, 2019 | 237.93 | 239.24 | 236.32 | 237.03 | 1,892,642 | -2.69(-1.12%) |
Nov 08, 2019 | 239.53 | 241.00 | 237.88 | 239.72 | 2,358,544 | +0.48(+0.20%) |
Nov 07, 2019 | 235.03 | 239.51 | 234.39 | 239.24 | 3,907,521 | +5.54(+2.37%) |
Nov 06, 2019 | 232.94 | 235.07 | 232.37 | 233.70 | 3,931,199 | +0.20(+0.09%) |
Nov 05, 2019 | 236.71 | 237.20 | 233.30 | 233.50 | 5,781,376 | -0.89(-0.38%) |
Nov 04, 2019 | 236.60 | 236.79 | 233.13 | 234.38 | 3,415,211 | -0.90(-0.38%) |
Nov 01, 2019 | 236.94 | 239.12 | 235.23 | 235.28 | 3,129,610 | -0.46(-0.19%) |
Oct 31, 2019 | 237.30 | 238.55 | 233.13 | 235.74 | 4,245,369 | -1.96(-0.82%) |
Oct 30, 2019 | 235.24 | 238.13 | 235.06 | 237.69 | 3,537,033 | +2.34(+1.00%) |
Oct 29, 2019 | 230.46 | 236.20 | 229.77 | 235.35 | 3,782,873 | +4.89(+2.12%) |
Oct 28, 2019 | 228.79 | 231.71 | 228.48 | 230.46 | 3,169,933 | +2.00(+0.87%) |
Oct 25, 2019 | 227.53 | 229.56 | 225.89 | 228.47 | 3,017,590 | +0.37(+0.16%) |
Oct 24, 2019 | 231.38 | 231.81 | 227.53 | 228.09 | 2,754,513 | -3.07(-1.33%) |
Oct 23, 2019 | 231.71 | 234.85 | 230.16 | 231.16 | 4,192,111 | -1.57(-0.67%) |
Oct 22, 2019 | 227.28 | 234.62 | 226.83 | 232.73 | 6,214,763 | +5.19(+2.28%) |
Oct 21, 2019 | 228.57 | 229.11 | 225.89 | 227.54 | 3,407,873 | -1.32(-0.58%) |
Oct 18, 2019 | 228.04 | 229.87 | 225.53 | 228.87 | 5,277,620 | +1.56(+0.69%) |
Oct 17, 2019 | 222.66 | 228.19 | 221.34 | 227.31 | 7,104,623 | +6.23(+2.82%) |
Oct 16, 2019 | 220.43 | 221.54 | 218.37 | 221.08 | 5,792,479 | -1.49(-0.67%) |
Oct 15, 2019 | 217.07 | 223.74 | 215.57 | 222.57 | 14,437,471 | +16.79(+8.16%) |
Oct 14, 2019 | 206.75 | 208.35 | 205.14 | 205.78 | 4,600,998 | -1.38(-0.67%) |
Oct 11, 2019 | 210.40 | 213.49 | 206.71 | 207.16 | 6,345,086 | -1.55(-0.74%) |
Oct 10, 2019 | 203.54 | 209.08 | 202.92 | 208.71 | 5,684,110 | +1.54(+0.74%) |
Oct 09, 2019 | 206.82 | 208.47 | 205.39 | 207.17 | 4,827,402 | +1.84(+0.89%) |
Oct 08, 2019 | 204.75 | 207.08 | 203.74 | 205.33 | 5,229,059 | -1.05(-0.51%) |
Oct 07, 2019 | 204.34 | 207.59 | 204.29 | 206.39 | 4,155,611 | +1.34(+0.66%) |
Oct 04, 2019 | 202.28 | 205.10 | 200.69 | 205.04 | 3,978,180 | +4.14(+2.06%) |
Oct 03, 2019 | 201.15 | 201.83 | 198.75 | 200.90 | 4,161,374 | -1.30(-0.64%) |
Oct 02, 2019 | 201.64 | 204.63 | 200.83 | 202.20 | 5,279,815 | -0.43(-0.21%) |