Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 277.06 | 277.25 | 273.39 | 277.07 | 965,944 | -0.13(-0.05%) |
Dec 30, 2019 | 277.17 | 277.84 | 272.56 | 277.20 | 897,657 | -1.10(-0.39%) |
Dec 27, 2019 | 280.40 | 280.83 | 277.42 | 278.30 | 641,852 | -1.16(-0.41%) |
Dec 26, 2019 | 279.50 | 279.84 | 277.77 | 279.46 | 656,449 | +0.42(+0.15%) |
Dec 24, 2019 | 280.19 | 280.56 | 276.80 | 279.04 | 407,990 | +0.03(+0.01%) |
Dec 23, 2019 | 282.74 | 283.32 | 278.84 | 279.01 | 1,225,116 | -2.81(-1.00%) |
Dec 20, 2019 | 282.18 | 283.69 | 278.32 | 281.82 | 3,536,308 | +3.90(+1.40%) |
Dec 19, 2019 | 275.37 | 278.03 | 273.17 | 277.91 | 1,406,110 | +4.99(+1.83%) |
Dec 18, 2019 | 275.18 | 276.93 | 271.85 | 272.92 | 1,489,708 | -2.42(-0.88%) |
Dec 17, 2019 | 271.48 | 275.98 | 270.37 | 275.33 | 2,218,054 | +5.99(+2.22%) |
Dec 16, 2019 | 271.15 | 273.32 | 269.35 | 269.35 | 1,610,738 | +2.18(+0.82%) |
Dec 13, 2019 | 269.01 | 273.73 | 265.80 | 267.17 | 2,404,677 | -2.61(-0.97%) |
Dec 12, 2019 | 260.06 | 270.56 | 259.72 | 269.77 | 1,928,703 | +8.81(+3.38%) |
Dec 11, 2019 | 254.66 | 261.58 | 254.44 | 260.96 | 1,644,105 | +6.07(+2.38%) |
Dec 10, 2019 | 254.42 | 257.39 | 253.17 | 254.89 | 1,248,481 | +2.01(+0.79%) |
Dec 09, 2019 | 255.98 | 256.83 | 251.97 | 252.88 | 1,088,711 | -1.74(-0.68%) |
Dec 06, 2019 | 252.86 | 257.19 | 251.77 | 254.61 | 1,440,162 | +4.75(+1.90%) |
Dec 05, 2019 | 249.70 | 250.26 | 247.60 | 249.86 | 1,169,936 | +1.84(+0.74%) |
Dec 04, 2019 | 247.91 | 249.50 | 246.60 | 248.02 | 1,279,553 | +4.75(+1.95%) |
Dec 03, 2019 | 242.28 | 246.82 | 241.06 | 243.27 | 1,722,440 | -4.81(-1.94%) |
Dec 02, 2019 | 251.43 | 251.43 | 246.57 | 248.09 | 1,395,383 | -3.67(-1.46%) |
Nov 29, 2019 | 255.50 | 255.50 | 250.77 | 251.75 | 804,447 | -3.88(-1.52%) |
Nov 27, 2019 | 255.50 | 256.69 | 254.16 | 255.63 | 928,029 | +1.29(+0.51%) |
Nov 26, 2019 | 254.75 | 256.08 | 252.12 | 254.34 | 1,973,164 | +0.53(+0.21%) |
Nov 25, 2019 | 249.15 | 254.80 | 248.77 | 253.81 | 2,107,574 | +6.63(+2.68%) |
Nov 22, 2019 | 250.48 | 251.60 | 245.42 | 247.18 | 1,349,861 | -1.81(-0.73%) |
Nov 21, 2019 | 250.71 | 254.44 | 248.05 | 248.99 | 2,550,822 | -9.65(-3.73%) |
Nov 20, 2019 | 260.39 | 261.60 | 255.12 | 258.64 | 1,341,860 | -2.48(-0.95%) |
Nov 19, 2019 | 268.49 | 268.49 | 260.95 | 261.12 | 1,447,182 | -5.60(-2.10%) |
Nov 18, 2019 | 266.79 | 269.62 | 264.94 | 266.73 | 1,448,026 | -0.92(-0.35%) |
Nov 15, 2019 | 264.31 | 269.72 | 264.18 | 267.65 | 2,253,937 | +8.10(+3.12%) |
Nov 14, 2019 | 256.44 | 260.23 | 255.51 | 259.55 | 1,274,930 | +2.48(+0.97%) |
Nov 13, 2019 | 253.68 | 257.45 | 252.55 | 257.07 | 957,276 | +2.31(+0.91%) |
Nov 12, 2019 | 260.03 | 260.94 | 253.80 | 254.76 | 1,172,345 | -1.18(-0.46%) |
Nov 11, 2019 | 254.43 | 257.68 | 253.45 | 255.94 | 1,249,997 | -1.34(-0.52%) |
Nov 08, 2019 | 255.97 | 257.81 | 253.90 | 257.27 | 1,455,213 | -1.35(-0.52%) |
Nov 07, 2019 | 262.53 | 262.58 | 256.92 | 258.62 | 1,172,961 | -1.32(-0.51%) |
Nov 06, 2019 | 260.84 | 261.09 | 254.98 | 259.94 | 1,791,952 | -2.30(-0.88%) |
Nov 05, 2019 | 263.76 | 264.95 | 258.89 | 262.25 | 1,572,757 | -0.14(-0.05%) |
Nov 04, 2019 | 264.18 | 265.80 | 258.91 | 262.39 | 1,370,613 | -0.15(-0.06%) |
Nov 01, 2019 | 258.35 | 262.77 | 256.92 | 262.54 | 1,638,148 | +6.81(+2.66%) |
Oct 31, 2019 | 261.15 | 261.86 | 252.13 | 255.73 | 2,860,922 | -6.15(-2.35%) |
Oct 30, 2019 | 260.79 | 262.63 | 258.52 | 261.88 | 1,242,910 | +1.01(+0.39%) |
Oct 29, 2019 | 264.62 | 266.90 | 260.00 | 260.87 | 2,204,271 | -4.49(-1.69%) |
Oct 28, 2019 | 257.14 | 266.07 | 256.73 | 265.36 | 2,678,968 | +10.57(+4.15%) |
Oct 25, 2019 | 250.03 | 255.34 | 248.15 | 254.79 | 2,661,566 | +4.20(+1.68%) |
Oct 24, 2019 | 238.19 | 250.83 | 237.72 | 250.59 | 6,078,816 | +30.59(+13.90%) |
Oct 23, 2019 | 219.43 | 222.18 | 218.09 | 220.01 | 2,177,587 | -1.63(-0.74%) |
Oct 22, 2019 | 226.05 | 226.48 | 221.57 | 221.64 | 1,116,299 | -3.35(-1.49%) |
Oct 21, 2019 | 223.59 | 226.32 | 221.96 | 224.99 | 1,360,524 | +4.49(+2.04%) |
Oct 18, 2019 | 222.38 | 222.38 | 217.22 | 220.50 | 1,615,042 | -2.26(-1.02%) |
Oct 17, 2019 | 225.39 | 226.72 | 221.99 | 222.76 | 1,360,165 | +1.26(+0.57%) |
Oct 16, 2019 | 224.55 | 226.34 | 220.55 | 221.50 | 2,119,306 | -6.88(-3.01%) |
Oct 15, 2019 | 224.33 | 229.81 | 223.42 | 228.38 | 1,906,937 | +5.44(+2.44%) |
Oct 14, 2019 | 223.06 | 224.84 | 222.33 | 222.93 | 829,132 | -0.76(-0.34%) |
Oct 11, 2019 | 226.26 | 226.71 | 223.24 | 223.69 | 1,280,545 | +2.33(+1.05%) |
Oct 10, 2019 | 219.45 | 224.00 | 219.05 | 221.37 | 1,384,706 | +1.73(+0.79%) |
Oct 09, 2019 | 218.89 | 221.48 | 218.02 | 219.64 | 1,692,845 | +4.80(+2.24%) |
Oct 08, 2019 | 216.88 | 218.19 | 212.29 | 214.84 | 1,600,253 | -4.19(-1.91%) |
Oct 07, 2019 | 220.00 | 221.25 | 218.82 | 219.03 | 1,256,939 | -1.07(-0.48%) |
Oct 04, 2019 | 217.17 | 220.22 | 216.47 | 220.09 | 1,142,549 | +3.98(+1.84%) |
Oct 03, 2019 | 216.36 | 217.12 | 212.45 | 216.11 | 1,499,200 | +0.99(+0.46%) |
Oct 02, 2019 | 214.34 | 216.61 | 213.19 | 215.12 | 1,570,641 | -2.25(-1.04%) |