Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 255.22 | 255.98 | 254.30 | 254.67 | 147,732 | -0.56(-0.22%) |
Dec 30, 2019 | 254.52 | 255.91 | 253.08 | 255.23 | 220,035 | +1.32(+0.52%) |
Dec 27, 2019 | 252.53 | 253.96 | 251.69 | 253.90 | 187,410 | +1.32(+0.52%) |
Dec 26, 2019 | 252.45 | 253.31 | 251.68 | 252.58 | 138,465 | +0.06(+0.03%) |
Dec 24, 2019 | 251.15 | 252.56 | 249.29 | 252.51 | 80,334 | +0.92(+0.37%) |
Dec 23, 2019 | 256.39 | 256.39 | 250.59 | 251.59 | 284,640 | -3.48(-1.36%) |
Dec 20, 2019 | 254.75 | 257.08 | 254.31 | 255.07 | 419,282 | +1.59(+0.63%) |
Dec 19, 2019 | 253.71 | 255.09 | 252.58 | 253.48 | 280,445 | -0.52(-0.21%) |
Dec 18, 2019 | 256.58 | 257.56 | 253.33 | 254.00 | 225,992 | -2.66(-1.04%) |
Dec 17, 2019 | 254.22 | 257.24 | 253.87 | 256.66 | 269,299 | +2.43(+0.96%) |
Dec 16, 2019 | 253.78 | 255.03 | 251.98 | 254.23 | 257,124 | +1.56(+0.62%) |
Dec 13, 2019 | 252.74 | 254.03 | 251.81 | 252.67 | 212,087 | -0.36(-0.14%) |
Dec 12, 2019 | 249.49 | 253.62 | 249.49 | 253.03 | 199,525 | +3.73(+1.49%) |
Dec 11, 2019 | 248.46 | 249.30 | 246.59 | 249.30 | 248,922 | +0.65(+0.26%) |
Dec 10, 2019 | 250.04 | 250.04 | 247.99 | 248.65 | 374,545 | -1.16(-0.46%) |
Dec 09, 2019 | 247.47 | 249.88 | 246.17 | 249.81 | 191,734 | +2.40(+0.97%) |
Dec 06, 2019 | 247.85 | 248.89 | 246.41 | 247.41 | 185,345 | +0.51(+0.20%) |
Dec 05, 2019 | 246.09 | 247.10 | 245.52 | 246.90 | 210,562 | +0.83(+0.34%) |
Dec 04, 2019 | 244.33 | 246.85 | 244.20 | 246.07 | 232,116 | +1.55(+0.63%) |
Dec 03, 2019 | 244.33 | 245.42 | 243.01 | 244.53 | 247,442 | -1.33(-0.54%) |
Dec 02, 2019 | 248.94 | 248.94 | 245.51 | 245.85 | 305,153 | -2.24(-0.90%) |
Nov 29, 2019 | 248.94 | 250.07 | 247.70 | 248.09 | 194,401 | -1.37(-0.55%) |
Nov 27, 2019 | 249.66 | 250.82 | 248.42 | 249.47 | 362,672 | +0.36(+0.14%) |
Nov 26, 2019 | 246.99 | 249.27 | 246.59 | 249.11 | 500,286 | +2.33(+0.95%) |
Nov 25, 2019 | 243.98 | 247.47 | 243.98 | 246.78 | 330,914 | +2.37(+0.97%) |
Nov 22, 2019 | 243.17 | 244.96 | 242.57 | 244.41 | 296,195 | +0.12(+0.05%) |
Nov 21, 2019 | 245.31 | 246.53 | 243.53 | 244.29 | 276,254 | -0.56(-0.23%) |
Nov 20, 2019 | 243.46 | 246.12 | 243.46 | 244.85 | 196,733 | +0.63(+0.26%) |
Nov 19, 2019 | 244.01 | 244.62 | 242.37 | 244.22 | 355,442 | -0.38(-0.16%) |
Nov 18, 2019 | 244.01 | 245.30 | 243.78 | 244.60 | 228,345 | +0.25(+0.10%) |
Nov 15, 2019 | 245.32 | 245.85 | 243.62 | 244.35 | 219,330 | -1.22(-0.50%) |
Nov 14, 2019 | 244.60 | 245.76 | 243.73 | 245.57 | 216,939 | +1.45(+0.60%) |
Nov 13, 2019 | 245.66 | 245.96 | 243.66 | 244.12 | 250,681 | -2.60(-1.05%) |
Nov 12, 2019 | 242.98 | 247.02 | 242.98 | 246.71 | 303,799 | +2.83(+1.16%) |
Nov 11, 2019 | 241.74 | 244.64 | 241.74 | 243.89 | 241,436 | +1.20(+0.49%) |
Nov 08, 2019 | 240.50 | 242.81 | 239.94 | 242.69 | 219,221 | +1.61(+0.67%) |
Nov 07, 2019 | 239.41 | 241.44 | 238.77 | 241.08 | 251,604 | +1.75(+0.73%) |
Nov 06, 2019 | 236.27 | 239.72 | 235.84 | 239.33 | 293,341 | +2.29(+0.96%) |
Nov 05, 2019 | 236.97 | 237.88 | 235.33 | 237.05 | 335,498 | +0.69(+0.29%) |
Nov 04, 2019 | 237.93 | 239.24 | 236.06 | 236.36 | 309,870 | -0.84(-0.35%) |
Nov 01, 2019 | 235.66 | 237.56 | 235.34 | 237.20 | 244,478 | +2.07(+0.88%) |
Oct 31, 2019 | 232.70 | 235.43 | 230.97 | 235.13 | 288,489 | +2.32(+1.00%) |
Oct 30, 2019 | 234.69 | 235.05 | 229.13 | 232.81 | 269,459 | -1.55(-0.66%) |
Oct 29, 2019 | 228.22 | 234.81 | 224.75 | 234.36 | 551,415 | +8.43(+3.73%) |
Oct 28, 2019 | 227.81 | 228.54 | 225.30 | 225.92 | 329,270 | -1.44(-0.63%) |
Oct 25, 2019 | 228.11 | 229.16 | 226.10 | 227.36 | 155,040 | -0.99(-0.43%) |
Oct 24, 2019 | 228.22 | 229.45 | 226.87 | 228.35 | 169,478 | +0.34(+0.15%) |
Oct 23, 2019 | 227.52 | 229.24 | 227.24 | 228.01 | 270,986 | +0.72(+0.32%) |
Oct 22, 2019 | 230.68 | 230.68 | 224.62 | 227.29 | 314,064 | -4.12(-1.78%) |
Oct 21, 2019 | 230.96 | 232.73 | 229.98 | 231.41 | 168,356 | +1.77(+0.77%) |
Oct 18, 2019 | 227.84 | 231.32 | 227.84 | 229.64 | 247,321 | +1.48(+0.65%) |
Oct 17, 2019 | 231.33 | 231.33 | 228.06 | 228.16 | 177,478 | -2.98(-1.29%) |
Oct 16, 2019 | 228.74 | 232.97 | 225.20 | 231.14 | 300,538 | +1.08(+0.47%) |
Oct 15, 2019 | 229.99 | 233.11 | 229.69 | 230.06 | 202,873 | +0.85(+0.37%) |
Oct 14, 2019 | 228.88 | 229.50 | 227.15 | 229.21 | 273,716 | +0.10(+0.04%) |
Oct 11, 2019 | 229.81 | 231.36 | 227.91 | 229.11 | 308,331 | +0.91(+0.40%) |
Oct 10, 2019 | 228.50 | 230.96 | 227.17 | 228.19 | 313,738 | -0.90(-0.39%) |
Oct 09, 2019 | 230.01 | 230.20 | 228.49 | 229.09 | 209,960 | +0.03(+0.01%) |
Oct 08, 2019 | 232.00 | 232.00 | 228.73 | 229.06 | 413,981 | -3.85(-1.65%) |
Oct 07, 2019 | 236.76 | 236.91 | 232.79 | 232.91 | 307,744 | -4.61(-1.94%) |
Oct 04, 2019 | 235.87 | 237.91 | 234.97 | 237.52 | 413,076 | +1.91(+0.81%) |
Oct 03, 2019 | 236.97 | 237.20 | 234.30 | 235.61 | 341,764 | -1.45(-0.61%) |
Oct 02, 2019 | 241.28 | 242.71 | 236.09 | 237.06 | 357,461 | -4.25(-1.76%) |