Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 255.11 | 255.88 | 254.20 | 254.56 | 147,793 | -0.56(-0.22%) |
Dec 30, 2019 | 254.41 | 255.80 | 252.98 | 255.12 | 220,126 | +1.32(+0.52%) |
Dec 27, 2019 | 252.43 | 253.85 | 251.58 | 253.80 | 187,487 | +1.32(+0.52%) |
Dec 26, 2019 | 252.35 | 253.21 | 251.58 | 252.47 | 138,522 | +0.06(+0.03%) |
Dec 24, 2019 | 251.05 | 252.46 | 249.19 | 252.41 | 80,367 | +0.92(+0.37%) |
Dec 23, 2019 | 256.28 | 256.28 | 250.49 | 251.49 | 284,757 | -3.48(-1.36%) |
Dec 20, 2019 | 254.65 | 256.98 | 254.20 | 254.97 | 419,454 | +1.59(+0.63%) |
Dec 19, 2019 | 253.61 | 254.99 | 252.47 | 253.38 | 280,560 | -0.52(-0.21%) |
Dec 18, 2019 | 256.48 | 257.46 | 253.23 | 253.90 | 226,084 | -2.66(-1.04%) |
Dec 17, 2019 | 254.12 | 257.14 | 253.76 | 256.56 | 269,410 | +2.43(+0.96%) |
Dec 16, 2019 | 253.68 | 254.93 | 251.88 | 254.13 | 257,230 | +1.56(+0.62%) |
Dec 13, 2019 | 252.64 | 253.93 | 251.71 | 252.57 | 212,174 | -0.36(-0.14%) |
Dec 12, 2019 | 249.38 | 253.51 | 249.38 | 252.93 | 199,606 | +3.72(+1.49%) |
Dec 11, 2019 | 248.35 | 249.20 | 246.49 | 249.20 | 249,024 | +0.65(+0.26%) |
Dec 10, 2019 | 249.94 | 249.94 | 247.89 | 248.55 | 374,699 | -1.16(-0.46%) |
Dec 09, 2019 | 247.37 | 249.78 | 246.06 | 249.71 | 191,812 | +2.40(+0.97%) |
Dec 06, 2019 | 247.75 | 248.79 | 246.31 | 247.31 | 185,421 | +0.51(+0.21%) |
Dec 05, 2019 | 245.99 | 247.00 | 245.42 | 246.80 | 210,648 | +0.83(+0.34%) |
Dec 04, 2019 | 244.23 | 246.75 | 244.10 | 245.97 | 232,211 | +1.54(+0.63%) |
Dec 03, 2019 | 244.23 | 245.32 | 242.91 | 244.43 | 247,543 | -1.32(-0.54%) |
Dec 02, 2019 | 248.83 | 248.83 | 245.41 | 245.75 | 305,278 | -2.24(-0.90%) |
Nov 29, 2019 | 248.84 | 249.97 | 247.60 | 247.99 | 194,481 | -1.37(-0.55%) |
Nov 27, 2019 | 249.56 | 250.72 | 248.32 | 249.36 | 362,820 | +0.36(+0.14%) |
Nov 26, 2019 | 246.89 | 249.17 | 246.48 | 249.01 | 500,491 | +2.33(+0.94%) |
Nov 25, 2019 | 243.88 | 247.37 | 243.88 | 246.68 | 331,049 | +2.37(+0.97%) |
Nov 22, 2019 | 243.07 | 244.86 | 242.47 | 244.31 | 296,316 | +0.12(+0.05%) |
Nov 21, 2019 | 245.21 | 246.43 | 243.43 | 244.19 | 276,367 | -0.56(-0.23%) |
Nov 20, 2019 | 243.36 | 246.02 | 243.36 | 244.75 | 196,813 | +0.63(+0.26%) |
Nov 19, 2019 | 243.91 | 244.52 | 242.27 | 244.12 | 355,588 | -0.38(-0.16%) |
Nov 18, 2019 | 243.91 | 245.20 | 243.68 | 244.50 | 228,439 | +0.25(+0.10%) |
Nov 15, 2019 | 245.22 | 245.75 | 243.52 | 244.25 | 219,420 | -1.22(-0.49%) |
Nov 14, 2019 | 244.50 | 245.66 | 243.63 | 245.47 | 217,028 | +1.45(+0.60%) |
Nov 13, 2019 | 245.56 | 245.86 | 243.56 | 244.02 | 250,783 | -2.60(-1.05%) |
Nov 12, 2019 | 242.88 | 246.92 | 242.88 | 246.61 | 303,924 | +2.82(+1.16%) |
Nov 11, 2019 | 241.64 | 244.54 | 241.64 | 243.79 | 241,535 | +1.20(+0.49%) |
Nov 08, 2019 | 240.41 | 242.71 | 239.84 | 242.59 | 219,311 | +1.61(+0.67%) |
Nov 07, 2019 | 239.31 | 241.35 | 238.67 | 240.98 | 251,707 | +1.75(+0.73%) |
Nov 06, 2019 | 236.17 | 239.62 | 235.75 | 239.23 | 293,461 | +2.28(+0.96%) |
Nov 05, 2019 | 236.88 | 237.78 | 235.23 | 236.95 | 335,636 | +0.69(+0.29%) |
Nov 04, 2019 | 237.84 | 239.14 | 235.96 | 236.26 | 309,996 | -0.84(-0.35%) |
Nov 01, 2019 | 235.57 | 237.46 | 235.24 | 237.10 | 244,578 | +2.07(+0.88%) |
Oct 31, 2019 | 232.61 | 235.33 | 230.88 | 235.04 | 288,607 | +2.32(+1.00%) |
Oct 30, 2019 | 234.59 | 234.96 | 229.03 | 232.72 | 269,570 | -1.54(-0.66%) |
Oct 29, 2019 | 228.13 | 234.71 | 224.65 | 234.26 | 551,640 | +8.43(+3.73%) |
Oct 28, 2019 | 227.72 | 228.45 | 225.21 | 225.83 | 329,405 | -1.44(-0.63%) |
Oct 25, 2019 | 228.02 | 229.07 | 226.01 | 227.27 | 155,104 | -0.99(-0.43%) |
Oct 24, 2019 | 228.13 | 229.36 | 226.77 | 228.25 | 169,547 | +0.34(+0.15%) |
Oct 23, 2019 | 227.42 | 229.15 | 227.14 | 227.92 | 271,097 | +0.72(+0.32%) |
Oct 22, 2019 | 230.59 | 230.59 | 224.53 | 227.19 | 314,192 | -4.12(-1.78%) |
Oct 21, 2019 | 230.86 | 232.63 | 229.88 | 231.32 | 168,425 | +1.77(+0.77%) |
Oct 18, 2019 | 227.75 | 231.23 | 227.75 | 229.54 | 247,422 | +1.48(+0.65%) |
Oct 17, 2019 | 231.24 | 231.24 | 227.97 | 228.06 | 177,551 | -2.98(-1.29%) |
Oct 16, 2019 | 228.65 | 232.88 | 225.11 | 231.04 | 300,661 | +1.08(+0.47%) |
Oct 15, 2019 | 229.90 | 233.02 | 229.60 | 229.96 | 202,956 | +0.85(+0.37%) |
Oct 14, 2019 | 228.78 | 229.40 | 227.06 | 229.11 | 273,828 | +0.10(+0.04%) |
Oct 11, 2019 | 229.72 | 231.26 | 227.82 | 229.01 | 308,457 | +0.91(+0.40%) |
Oct 10, 2019 | 228.41 | 230.86 | 227.07 | 228.10 | 313,866 | -0.90(-0.39%) |
Oct 09, 2019 | 229.92 | 230.10 | 228.39 | 229.00 | 210,046 | +0.03(+0.01%) |
Oct 08, 2019 | 231.90 | 231.90 | 228.64 | 228.97 | 414,150 | -3.85(-1.65%) |
Oct 07, 2019 | 236.66 | 236.81 | 232.70 | 232.82 | 307,870 | -4.61(-1.94%) |
Oct 04, 2019 | 235.77 | 237.82 | 234.87 | 237.42 | 413,246 | +1.91(+0.81%) |
Oct 03, 2019 | 236.88 | 237.10 | 234.21 | 235.51 | 341,904 | -1.45(-0.61%) |
Oct 02, 2019 | 241.18 | 242.61 | 236.00 | 236.97 | 357,607 | -4.25(-1.76%) |