Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 261.69 | 263.42 | 261.06 | 263.18 | 662,870 | +1.07(+0.41%) |
Dec 30, 2019 | 264.46 | 264.81 | 261.21 | 262.11 | 559,225 | -2.26(-0.86%) |
Dec 27, 2019 | 264.52 | 264.92 | 262.54 | 264.37 | 714,538 | +0.70(+0.27%) |
Dec 26, 2019 | 263.45 | 264.41 | 262.58 | 263.67 | 467,172 | +1.02(+0.39%) |
Dec 24, 2019 | 262.01 | 263.18 | 261.25 | 262.65 | 376,618 | +1.09(+0.42%) |
Dec 23, 2019 | 263.05 | 263.55 | 261.10 | 261.56 | 1,094,001 | -0.28(-0.11%) |
Dec 20, 2019 | 262.65 | 264.00 | 260.72 | 261.84 | 1,758,592 | -0.79(-0.30%) |
Dec 19, 2019 | 259.23 | 262.67 | 259.06 | 262.63 | 1,629,101 | +2.92(+1.12%) |
Dec 18, 2019 | 262.49 | 262.71 | 259.18 | 259.71 | 1,664,100 | -2.03(-0.78%) |
Dec 17, 2019 | 264.12 | 264.12 | 261.74 | 261.74 | 1,730,100 | -1.01(-0.39%) |
Dec 16, 2019 | 263.44 | 264.07 | 261.44 | 262.75 | 1,216,813 | +1.36(+0.52%) |
Dec 13, 2019 | 259.35 | 261.66 | 258.49 | 261.39 | 1,523,802 | +0.88(+0.34%) |
Dec 12, 2019 | 262.25 | 262.72 | 260.43 | 260.52 | 1,846,261 | -1.79(-0.68%) |
Dec 11, 2019 | 262.89 | 263.80 | 261.41 | 262.31 | 1,314,541 | +0.47(+0.18%) |
Dec 10, 2019 | 262.13 | 263.65 | 261.01 | 261.84 | 1,007,648 | -0.39(-0.15%) |
Dec 09, 2019 | 265.24 | 265.24 | 262.09 | 262.22 | 1,137,950 | -2.24(-0.85%) |
Dec 06, 2019 | 263.73 | 265.78 | 262.17 | 264.46 | 1,645,191 | +2.74(+1.05%) |
Dec 05, 2019 | 259.81 | 262.30 | 259.02 | 261.72 | 1,580,683 | +2.97(+1.15%) |
Dec 04, 2019 | 254.16 | 259.25 | 253.83 | 258.75 | 1,050,961 | +4.30(+1.69%) |
Dec 03, 2019 | 250.65 | 254.48 | 250.07 | 254.45 | 1,387,938 | +1.74(+0.69%) |
Dec 02, 2019 | 255.62 | 257.01 | 251.91 | 252.71 | 2,041,409 | -2.37(-0.93%) |
Nov 29, 2019 | 254.85 | 257.44 | 254.53 | 255.08 | 1,076,528 | -0.82(-0.32%) |
Nov 27, 2019 | 257.26 | 258.18 | 253.05 | 255.90 | 1,277,806 | -1.35(-0.52%) |
Nov 26, 2019 | 256.89 | 257.66 | 255.47 | 257.25 | 3,087,402 | +1.01(+0.39%) |
Nov 25, 2019 | 255.20 | 258.11 | 255.18 | 256.24 | 1,298,253 | +1.17(+0.46%) |
Nov 22, 2019 | 258.57 | 258.95 | 253.81 | 255.07 | 969,361 | +0.79(+0.31%) |
Nov 21, 2019 | 257.95 | 259.63 | 253.75 | 254.28 | 1,072,507 | -3.57(-1.38%) |
Nov 20, 2019 | 257.46 | 262.23 | 256.49 | 257.85 | 1,223,427 | +0.22(+0.09%) |
Nov 19, 2019 | 255.42 | 260.11 | 255.37 | 257.63 | 1,288,145 | +3.65(+1.44%) |
Nov 18, 2019 | 253.14 | 255.19 | 252.09 | 253.98 | 885,341 | +1.14(+0.45%) |
Nov 15, 2019 | 251.60 | 252.92 | 249.90 | 252.84 | 890,340 | +2.78(+1.11%) |
Nov 14, 2019 | 248.36 | 250.24 | 247.40 | 250.06 | 484,401 | +1.33(+0.53%) |
Nov 13, 2019 | 245.32 | 249.74 | 244.84 | 248.73 | 674,033 | +3.36(+1.37%) |
Nov 12, 2019 | 245.94 | 247.30 | 244.68 | 245.38 | 645,564 | +0.06(+0.02%) |
Nov 11, 2019 | 243.96 | 247.25 | 242.72 | 245.32 | 519,113 | -0.22(-0.09%) |
Nov 08, 2019 | 245.25 | 246.69 | 243.64 | 245.54 | 672,408 | -0.28(-0.11%) |
Nov 07, 2019 | 245.11 | 246.33 | 242.57 | 245.82 | 1,187,576 | +2.12(+0.87%) |
Nov 06, 2019 | 241.49 | 244.43 | 240.85 | 243.70 | 1,360,909 | +2.12(+0.88%) |
Nov 05, 2019 | 246.17 | 246.77 | 239.56 | 241.59 | 1,027,939 | -4.95(-2.01%) |
Nov 04, 2019 | 250.28 | 250.59 | 245.57 | 246.54 | 1,170,790 | -2.37(-0.95%) |
Nov 01, 2019 | 250.07 | 251.39 | 248.01 | 248.91 | 1,132,186 | +0.78(+0.31%) |
Oct 31, 2019 | 244.83 | 249.27 | 244.83 | 248.13 | 1,269,278 | +3.21(+1.31%) |
Oct 30, 2019 | 246.51 | 247.45 | 241.40 | 244.91 | 1,193,038 | -1.51(-0.61%) |
Oct 29, 2019 | 244.87 | 248.38 | 242.46 | 246.42 | 1,405,636 | +7.34(+3.07%) |
Oct 28, 2019 | 240.12 | 240.67 | 237.46 | 239.09 | 1,339,665 | -0.65(-0.27%) |
Oct 25, 2019 | 238.47 | 240.50 | 238.31 | 239.74 | 833,673 | +0.84(+0.35%) |
Oct 24, 2019 | 236.19 | 240.58 | 234.69 | 238.90 | 1,152,472 | +4.32(+1.84%) |
Oct 23, 2019 | 236.25 | 237.43 | 232.12 | 234.59 | 1,531,114 | -2.18(-0.92%) |
Oct 22, 2019 | 241.70 | 243.59 | 236.56 | 236.77 | 1,032,553 | -5.04(-2.08%) |
Oct 21, 2019 | 242.43 | 242.43 | 239.72 | 241.81 | 915,645 | +0.91(+0.38%) |
Oct 18, 2019 | 242.28 | 243.37 | 239.56 | 240.90 | 1,182,510 | -2.42(-1.00%) |
Oct 17, 2019 | 243.44 | 244.43 | 242.71 | 243.33 | 1,125,595 | +0.67(+0.28%) |
Oct 16, 2019 | 243.23 | 243.23 | 238.88 | 242.65 | 757,587 | -1.11(-0.45%) |
Oct 15, 2019 | 244.05 | 246.31 | 242.86 | 243.76 | 930,117 | +2.00(+0.83%) |
Oct 14, 2019 | 242.75 | 244.08 | 241.52 | 241.76 | 688,250 | -1.56(-0.64%) |
Oct 11, 2019 | 245.31 | 246.24 | 242.99 | 243.32 | 1,359,164 | +1.94(+0.80%) |
Oct 10, 2019 | 238.41 | 242.44 | 238.30 | 241.38 | 1,215,877 | +2.10(+0.88%) |
Oct 09, 2019 | 235.76 | 240.01 | 234.67 | 239.28 | 1,316,425 | +6.67(+2.87%) |
Oct 08, 2019 | 234.28 | 235.95 | 230.48 | 232.60 | 1,087,133 | -3.59(-1.52%) |
Oct 07, 2019 | 234.09 | 237.81 | 234.09 | 236.19 | 1,154,454 | +1.10(+0.47%) |
Oct 04, 2019 | 231.41 | 235.81 | 231.38 | 235.09 | 1,293,972 | +4.63(+2.01%) |
Oct 03, 2019 | 227.40 | 230.54 | 224.56 | 230.46 | 1,365,320 | +3.06(+1.35%) |
Oct 02, 2019 | 231.97 | 232.65 | 226.74 | 227.40 | 1,378,135 | -6.16(-2.64%) |