Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 271.86 | 272.27 | 269.26 | 270.86 | 1,683,132 | -1.12(-0.41%) |
Dec 30, 2019 | 271.12 | 272.42 | 270.62 | 271.99 | 1,344,366 | +0.95(+0.35%) |
Dec 27, 2019 | 272.98 | 273.06 | 270.18 | 271.04 | 1,561,924 | -1.49(-0.55%) |
Dec 26, 2019 | 271.39 | 272.53 | 270.85 | 272.53 | 1,195,637 | +1.38(+0.51%) |
Dec 24, 2019 | 270.85 | 271.35 | 270.35 | 271.15 | 589,763 | +0.85(+0.31%) |
Dec 23, 2019 | 271.78 | 272.14 | 270.04 | 270.30 | 1,421,308 | -1.40(-0.52%) |
Dec 20, 2019 | 270.80 | 271.88 | 269.81 | 271.70 | 5,280,853 | +1.03(+0.38%) |
Dec 19, 2019 | 269.15 | 270.76 | 268.63 | 270.67 | 2,532,233 | +1.70(+0.63%) |
Dec 18, 2019 | 272.77 | 273.11 | 268.93 | 268.97 | 3,591,569 | -3.39(-1.25%) |
Dec 17, 2019 | 270.48 | 273.06 | 269.79 | 272.37 | 2,684,657 | +1.89(+0.70%) |
Dec 16, 2019 | 270.04 | 271.36 | 269.88 | 270.48 | 2,615,137 | +1.50(+0.56%) |
Dec 13, 2019 | 271.53 | 271.86 | 266.42 | 268.97 | 5,647,299 | -5.04(-1.84%) |
Dec 12, 2019 | 272.11 | 274.40 | 271.05 | 274.01 | 2,976,228 | +1.88(+0.69%) |
Dec 11, 2019 | 272.78 | 273.10 | 270.06 | 272.13 | 1,898,811 | -0.44(-0.16%) |
Dec 10, 2019 | 272.81 | 273.42 | 271.44 | 272.58 | 1,699,233 | +0.57(+0.21%) |
Dec 09, 2019 | 271.86 | 273.88 | 271.44 | 272.01 | 2,126,780 | +0.20(+0.07%) |
Dec 06, 2019 | 271.84 | 272.77 | 271.18 | 271.81 | 1,586,990 | +1.70(+0.63%) |
Dec 05, 2019 | 273.82 | 273.82 | 269.56 | 270.11 | 2,106,315 | -3.15(-1.15%) |
Dec 04, 2019 | 272.82 | 273.85 | 272.00 | 273.26 | 1,890,312 | +0.78(+0.29%) |
Dec 03, 2019 | 271.98 | 272.96 | 269.74 | 272.48 | 2,128,444 | -1.58(-0.58%) |
Dec 02, 2019 | 276.24 | 276.65 | 271.19 | 274.06 | 2,935,852 | -2.23(-0.81%) |
Nov 29, 2019 | 277.22 | 277.29 | 276.15 | 276.29 | 1,065,155 | -0.88(-0.32%) |
Nov 27, 2019 | 278.14 | 279.04 | 276.99 | 277.17 | 2,069,327 | -0.44(-0.16%) |
Nov 26, 2019 | 275.79 | 277.71 | 275.38 | 277.61 | 3,644,998 | +2.02(+0.73%) |
Nov 25, 2019 | 276.73 | 277.05 | 274.21 | 275.59 | 1,750,274 | -0.24(-0.09%) |
Nov 22, 2019 | 278.25 | 278.25 | 273.91 | 275.83 | 1,386,243 | -0.88(-0.32%) |
Nov 21, 2019 | 277.10 | 278.19 | 276.02 | 276.71 | 1,413,381 | -0.28(-0.10%) |
Nov 20, 2019 | 278.71 | 279.39 | 274.63 | 276.99 | 2,147,949 | -1.54(-0.55%) |
Nov 19, 2019 | 280.61 | 280.74 | 277.80 | 278.53 | 1,911,291 | -2.12(-0.76%) |
Nov 18, 2019 | 279.33 | 282.35 | 279.00 | 280.65 | 1,346,988 | +0.81(+0.29%) |
Nov 15, 2019 | 281.36 | 281.48 | 277.94 | 279.84 | 1,852,411 | -0.86(-0.31%) |
Nov 14, 2019 | 280.51 | 281.89 | 278.56 | 280.70 | 1,450,198 | +1.56(+0.56%) |
Nov 13, 2019 | 276.63 | 280.15 | 276.02 | 279.14 | 1,687,152 | +2.21(+0.80%) |
Nov 12, 2019 | 277.23 | 278.98 | 275.23 | 276.93 | 1,671,938 | -0.31(-0.11%) |
Nov 11, 2019 | 277.89 | 278.61 | 276.19 | 277.24 | 1,259,711 | -1.64(-0.59%) |
Nov 08, 2019 | 278.99 | 280.42 | 277.65 | 278.88 | 1,630,069 | -2.39(-0.85%) |
Nov 07, 2019 | 280.09 | 283.01 | 278.75 | 281.27 | 2,603,035 | +3.35(+1.21%) |
Nov 06, 2019 | 276.44 | 277.99 | 274.55 | 277.91 | 1,813,235 | +2.20(+0.80%) |
Nov 05, 2019 | 273.79 | 276.18 | 272.60 | 275.71 | 2,391,238 | +2.18(+0.80%) |
Nov 04, 2019 | 273.85 | 274.83 | 272.02 | 273.54 | 1,780,632 | +0.67(+0.25%) |
Nov 01, 2019 | 274.61 | 275.01 | 272.32 | 272.86 | 1,480,540 | -0.94(-0.34%) |
Oct 31, 2019 | 274.95 | 276.12 | 271.44 | 273.80 | 2,471,087 | -1.92(-0.70%) |
Oct 30, 2019 | 273.04 | 276.10 | 272.16 | 275.72 | 1,374,821 | +3.66(+1.35%) |
Oct 29, 2019 | 274.22 | 274.89 | 272.01 | 272.06 | 1,408,512 | -2.83(-1.03%) |
Oct 28, 2019 | 271.91 | 275.03 | 271.46 | 274.89 | 1,818,913 | +2.24(+0.82%) |
Oct 25, 2019 | 271.75 | 273.34 | 271.37 | 272.65 | 1,833,707 | -0.51(-0.19%) |
Oct 24, 2019 | 271.31 | 274.29 | 270.87 | 273.15 | 2,302,128 | -0.25(-0.09%) |
Oct 23, 2019 | 275.48 | 275.91 | 273.27 | 273.40 | 1,968,876 | -2.44(-0.88%) |
Oct 22, 2019 | 277.35 | 280.36 | 275.82 | 275.84 | 2,143,086 | -1.02(-0.37%) |
Oct 21, 2019 | 278.63 | 279.10 | 276.02 | 276.86 | 1,517,155 | -1.64(-0.59%) |
Oct 18, 2019 | 277.71 | 279.55 | 276.76 | 278.50 | 2,016,078 | +0.42(+0.15%) |
Oct 17, 2019 | 274.81 | 278.27 | 274.81 | 278.07 | 1,970,249 | +3.33(+1.21%) |
Oct 16, 2019 | 272.93 | 274.92 | 271.34 | 274.75 | 1,987,551 | +0.36(+0.13%) |
Oct 15, 2019 | 274.32 | 275.54 | 273.32 | 274.39 | 1,741,646 | +0.80(+0.29%) |
Oct 14, 2019 | 274.03 | 276.18 | 273.57 | 273.59 | 1,427,820 | -0.07(-0.03%) |
Oct 11, 2019 | 274.09 | 276.57 | 273.44 | 273.66 | 2,057,076 | +0.42(+0.15%) |
Oct 10, 2019 | 274.61 | 275.39 | 272.43 | 273.24 | 1,871,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.53 | 274.55 | 269.53 | 273.02 | 2,487,000 | +4.61(+1.72%) |
Oct 08, 2019 | 269.38 | 271.80 | 267.09 | 268.41 | 2,416,766 | -1.40(-0.52%) |
Oct 07, 2019 | 267.63 | 271.90 | 267.13 | 269.81 | 2,230,319 | +1.60(+0.60%) |
Oct 04, 2019 | 264.69 | 268.46 | 260.53 | 268.21 | 4,933,459 | +2.45(+0.92%) |
Oct 03, 2019 | 262.43 | 267.46 | 258.95 | 265.75 | 4,286,860 | +3.58(+1.36%) |
Oct 02, 2019 | 260.45 | 262.80 | 259.52 | 262.18 | 2,723,773 | +1.09(+0.42%) |