Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 276.10 | 277.47 | 275.76 | 277.29 | 2,680,424 | +0.71(+0.26%) |
Dec 30, 2019 | 278.18 | 278.27 | 276.08 | 276.58 | 2,504,296 | -1.53(-0.55%) |
Dec 27, 2019 | 278.89 | 278.89 | 277.62 | 278.11 | 2,374,160 | +0.00(+0.00%) |
Dec 26, 2019 | 277.07 | 278.12 | 277.03 | 278.11 | 2,549,900 | +1.42(+0.51%) |
Dec 24, 2019 | 276.88 | 276.92 | 276.40 | 276.69 | 1,392,962 | +0.00(+0.00%) |
Dec 23, 2019 | 277.00 | 277.04 | 276.53 | 276.69 | 2,480,355 | +0.27(+0.10%) |
Dec 20, 2019 | 276.04 | 276.85 | 275.94 | 276.42 | 5,344,156 | +1.40(+0.51%) |
Dec 19, 2019 | 274.07 | 275.10 | 274.04 | 275.02 | 2,499,269 | +1.14(+0.42%) |
Dec 18, 2019 | 274.29 | 274.48 | 273.87 | 273.88 | 3,531,336 | +0.02(+0.01%) |
Dec 17, 2019 | 274.26 | 274.45 | 273.81 | 273.86 | 3,921,321 | +0.06(+0.02%) |
Dec 16, 2019 | 273.58 | 274.38 | 273.55 | 273.81 | 3,367,894 | +1.92(+0.71%) |
Dec 13, 2019 | 271.56 | 273.12 | 270.82 | 271.89 | 3,773,688 | +0.10(+0.04%) |
Dec 12, 2019 | 269.47 | 272.50 | 269.25 | 271.78 | 3,512,092 | +2.37(+0.88%) |
Dec 11, 2019 | 269.10 | 269.69 | 268.75 | 269.41 | 1,967,354 | +0.70(+0.26%) |
Dec 10, 2019 | 268.97 | 269.55 | 268.07 | 268.71 | 1,953,812 | -0.25(-0.09%) |
Dec 09, 2019 | 269.49 | 270.10 | 268.93 | 268.97 | 1,585,265 | -0.82(-0.30%) |
Dec 06, 2019 | 269.22 | 270.22 | 269.19 | 269.79 | 1,725,145 | +2.38(+0.89%) |
Dec 05, 2019 | 267.59 | 267.59 | 266.15 | 267.41 | 1,712,094 | +0.49(+0.19%) |
Dec 04, 2019 | 266.26 | 267.46 | 265.94 | 266.91 | 3,418,131 | +1.70(+0.64%) |
Dec 03, 2019 | 264.50 | 265.35 | 263.17 | 265.22 | 3,480,226 | -1.88(-0.70%) |
Dec 02, 2019 | 269.64 | 269.64 | 266.66 | 267.09 | 4,734,968 | -2.19(-0.81%) |
Nov 29, 2019 | 269.84 | 270.06 | 269.12 | 269.28 | 2,131,402 | -1.04(-0.38%) |
Nov 27, 2019 | 269.67 | 270.34 | 269.39 | 270.32 | 1,758,910 | +1.27(+0.47%) |
Nov 26, 2019 | 268.59 | 269.31 | 268.28 | 269.05 | 1,927,088 | +0.54(+0.20%) |
Nov 25, 2019 | 267.37 | 268.53 | 267.34 | 268.51 | 2,192,171 | +2.02(+0.76%) |
Nov 22, 2019 | 266.58 | 266.68 | 265.50 | 266.49 | 1,358,013 | +0.59(+0.22%) |
Nov 21, 2019 | 266.36 | 266.48 | 265.10 | 265.90 | 2,476,018 | -0.41(-0.15%) |
Nov 20, 2019 | 266.73 | 267.20 | 264.84 | 266.31 | 3,023,001 | -0.94(-0.35%) |
Nov 19, 2019 | 267.97 | 267.97 | 266.70 | 267.25 | 3,536,993 | -0.13(-0.05%) |
Nov 18, 2019 | 266.98 | 267.60 | 266.54 | 267.38 | 2,452,807 | +0.17(+0.06%) |
Nov 15, 2019 | 266.48 | 267.21 | 265.88 | 267.21 | 2,028,605 | +1.98(+0.75%) |
Nov 14, 2019 | 264.61 | 265.32 | 264.00 | 265.24 | 2,405,948 | +0.36(+0.13%) |
Nov 13, 2019 | 263.85 | 265.24 | 263.63 | 264.88 | 1,848,755 | +0.11(+0.04%) |
Nov 12, 2019 | 264.55 | 265.62 | 264.04 | 264.77 | 1,853,844 | +0.52(+0.20%) |
Nov 11, 2019 | 263.48 | 264.36 | 263.30 | 264.25 | 1,206,723 | -0.51(-0.19%) |
Nov 08, 2019 | 263.77 | 264.76 | 263.08 | 264.76 | 2,497,141 | +0.64(+0.24%) |
Nov 07, 2019 | 264.44 | 265.16 | 263.62 | 264.12 | 2,887,010 | +0.93(+0.35%) |
Nov 06, 2019 | 263.12 | 263.40 | 262.26 | 263.18 | 1,562,400 | +0.14(+0.05%) |
Nov 05, 2019 | 263.62 | 263.85 | 262.81 | 263.04 | 3,218,339 | -0.34(-0.13%) |
Nov 04, 2019 | 263.82 | 263.92 | 263.04 | 263.38 | 4,071,068 | +1.04(+0.40%) |
Nov 01, 2019 | 261.26 | 262.34 | 261.13 | 262.33 | 2,538,088 | +2.47(+0.95%) |
Oct 31, 2019 | 260.61 | 260.61 | 258.56 | 259.86 | 2,479,017 | -0.84(-0.32%) |
Oct 30, 2019 | 259.99 | 260.93 | 258.77 | 260.70 | 1,949,002 | +0.91(+0.35%) |
Oct 29, 2019 | 259.65 | 260.68 | 259.52 | 259.79 | 1,714,661 | -0.17(-0.06%) |
Oct 28, 2019 | 259.55 | 260.35 | 259.55 | 259.95 | 1,931,809 | +1.50(+0.58%) |
Oct 25, 2019 | 256.86 | 258.92 | 256.81 | 258.45 | 5,897,909 | +1.07(+0.42%) |
Oct 24, 2019 | 257.84 | 257.95 | 256.60 | 257.38 | 2,381,905 | +0.42(+0.16%) |
Oct 23, 2019 | 256.00 | 257.00 | 255.78 | 256.96 | 1,391,982 | +0.76(+0.30%) |
Oct 22, 2019 | 257.57 | 257.79 | 256.10 | 256.20 | 1,717,851 | -0.90(-0.35%) |
Oct 21, 2019 | 256.60 | 257.22 | 256.15 | 257.11 | 3,235,404 | +1.78(+0.70%) |
Oct 18, 2019 | 255.95 | 256.52 | 254.51 | 255.33 | 1,237,851 | -1.05(-0.41%) |
Oct 17, 2019 | 256.77 | 257.22 | 255.78 | 256.38 | 3,326,499 | +0.69(+0.27%) |
Oct 16, 2019 | 255.68 | 256.30 | 255.26 | 255.69 | 1,236,372 | -0.40(-0.16%) |
Oct 15, 2019 | 254.56 | 256.78 | 254.47 | 256.09 | 1,922,832 | +2.45(+0.97%) |
Oct 14, 2019 | 253.56 | 254.17 | 253.27 | 253.64 | 1,303,981 | -0.23(-0.09%) |
Oct 11, 2019 | 253.84 | 255.94 | 253.69 | 253.87 | 3,014,020 | +2.62(+1.04%) |
Oct 10, 2019 | 249.48 | 252.07 | 249.32 | 251.25 | 1,688,364 | +1.70(+0.68%) |
Oct 09, 2019 | 249.51 | 250.43 | 248.52 | 249.55 | 2,107,927 | +2.31(+0.93%) |
Oct 08, 2019 | 249.35 | 250.04 | 247.18 | 247.25 | 2,314,908 | -3.90(-1.55%) |
Oct 07, 2019 | 251.47 | 252.97 | 250.86 | 251.15 | 1,960,237 | -1.08(-0.43%) |
Oct 04, 2019 | 249.51 | 252.41 | 249.42 | 252.23 | 2,046,077 | +3.45(+1.39%) |
Oct 03, 2019 | 246.61 | 248.83 | 244.04 | 248.78 | 3,209,211 | +1.96(+0.79%) |
Oct 02, 2019 | 249.77 | 249.77 | 245.59 | 246.82 | 4,788,014 | -4.43(-1.76%) |