Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 230.12 | 231.61 | 228.74 | 229.19 | 156,753 | -0.85(-0.37%) |
Dec 30, 2019 | 229.74 | 231.32 | 228.90 | 230.04 | 134,600 | +0.68(+0.29%) |
Dec 27, 2019 | 231.49 | 231.90 | 229.18 | 229.36 | 163,212 | -1.40(-0.61%) |
Dec 26, 2019 | 232.18 | 232.76 | 229.55 | 230.76 | 158,615 | -1.27(-0.55%) |
Dec 24, 2019 | 234.00 | 234.45 | 231.53 | 232.03 | 101,255 | -1.37(-0.59%) |
Dec 23, 2019 | 232.65 | 235.17 | 231.21 | 233.40 | 222,000 | +1.26(+0.54%) |
Dec 20, 2019 | 237.54 | 237.54 | 230.47 | 232.14 | 631,284 | -0.12(-0.05%) |
Dec 19, 2019 | 229.89 | 232.33 | 229.10 | 232.26 | 366,662 | +2.31(+1.01%) |
Dec 18, 2019 | 230.71 | 230.76 | 228.61 | 229.95 | 318,370 | -0.63(-0.27%) |
Dec 17, 2019 | 230.67 | 230.83 | 228.90 | 230.58 | 253,861 | +0.08(+0.04%) |
Dec 16, 2019 | 230.79 | 231.81 | 229.55 | 230.49 | 237,258 | +0.98(+0.43%) |
Dec 13, 2019 | 231.27 | 233.67 | 229.00 | 229.52 | 193,533 | -3.02(-1.30%) |
Dec 12, 2019 | 231.75 | 234.12 | 231.69 | 232.54 | 247,275 | +0.74(+0.32%) |
Dec 11, 2019 | 230.28 | 231.85 | 228.91 | 231.80 | 267,603 | +1.79(+0.78%) |
Dec 10, 2019 | 231.59 | 232.21 | 229.58 | 230.01 | 228,953 | -1.32(-0.57%) |
Dec 09, 2019 | 230.84 | 232.20 | 229.10 | 231.33 | 266,752 | -0.16(-0.07%) |
Dec 06, 2019 | 232.79 | 233.13 | 231.17 | 231.50 | 275,632 | +1.26(+0.55%) |
Dec 05, 2019 | 233.12 | 233.47 | 229.52 | 230.24 | 427,753 | -2.26(-0.97%) |
Dec 04, 2019 | 228.66 | 233.46 | 228.38 | 232.50 | 487,966 | +4.82(+2.12%) |
Dec 03, 2019 | 226.65 | 229.24 | 226.20 | 227.67 | 417,472 | -0.75(-0.33%) |
Dec 02, 2019 | 229.00 | 230.09 | 226.97 | 228.42 | 475,843 | -1.49(-0.65%) |
Nov 29, 2019 | 230.15 | 231.92 | 228.47 | 229.91 | 156,534 | -0.80(-0.35%) |
Nov 27, 2019 | 227.64 | 230.86 | 226.58 | 230.71 | 257,570 | +3.82(+1.68%) |
Nov 26, 2019 | 228.03 | 228.78 | 226.53 | 226.90 | 391,203 | +0.22(+0.10%) |
Nov 25, 2019 | 228.03 | 228.53 | 226.00 | 226.68 | 312,491 | -0.59(-0.26%) |
Nov 22, 2019 | 229.36 | 229.93 | 225.78 | 227.27 | 360,313 | -0.84(-0.37%) |
Nov 21, 2019 | 230.61 | 230.69 | 227.32 | 228.10 | 372,892 | -3.21(-1.39%) |
Nov 20, 2019 | 233.26 | 234.25 | 229.84 | 231.32 | 356,417 | -2.78(-1.19%) |
Nov 19, 2019 | 235.46 | 237.28 | 234.03 | 234.09 | 281,072 | -0.68(-0.29%) |
Nov 18, 2019 | 232.93 | 234.85 | 232.53 | 234.77 | 392,482 | +1.09(+0.47%) |
Nov 15, 2019 | 232.98 | 235.78 | 232.98 | 233.68 | 308,542 | +1.33(+0.57%) |
Nov 14, 2019 | 230.66 | 233.49 | 230.66 | 232.35 | 390,276 | +0.82(+0.35%) |
Nov 13, 2019 | 229.34 | 232.48 | 227.69 | 231.53 | 349,770 | +0.49(+0.21%) |
Nov 12, 2019 | 228.50 | 233.12 | 227.93 | 231.04 | 337,583 | +1.87(+0.82%) |
Nov 11, 2019 | 227.44 | 231.07 | 225.78 | 229.17 | 330,506 | +0.63(+0.27%) |
Nov 08, 2019 | 228.42 | 230.10 | 226.29 | 228.54 | 498,591 | +0.69(+0.30%) |
Nov 07, 2019 | 218.34 | 231.21 | 213.79 | 227.85 | 706,874 | +14.97(+7.03%) |
Nov 06, 2019 | 209.26 | 212.88 | 209.24 | 212.88 | 318,001 | +3.50(+1.67%) |
Nov 05, 2019 | 208.37 | 209.62 | 206.46 | 209.37 | 312,475 | +1.26(+0.60%) |
Nov 04, 2019 | 210.99 | 210.99 | 207.13 | 208.12 | 264,603 | -1.34(-0.64%) |
Nov 01, 2019 | 206.72 | 211.21 | 206.69 | 209.46 | 385,375 | +4.16(+2.03%) |
Oct 31, 2019 | 203.90 | 205.30 | 202.08 | 205.30 | 201,889 | +0.52(+0.25%) |
Oct 30, 2019 | 201.98 | 204.90 | 200.69 | 204.78 | 183,476 | +2.29(+1.13%) |
Oct 29, 2019 | 201.98 | 203.54 | 201.62 | 202.49 | 321,524 | -0.11(-0.05%) |
Oct 28, 2019 | 201.97 | 204.10 | 201.97 | 202.59 | 197,405 | +1.37(+0.68%) |
Oct 25, 2019 | 200.93 | 203.39 | 200.64 | 201.23 | 190,709 | +0.43(+0.21%) |
Oct 24, 2019 | 198.24 | 201.35 | 196.23 | 200.80 | 303,456 | +3.24(+1.64%) |
Oct 23, 2019 | 195.28 | 197.71 | 193.12 | 197.56 | 337,242 | +1.82(+0.93%) |
Oct 22, 2019 | 192.49 | 196.25 | 191.10 | 195.74 | 349,674 | +3.78(+1.97%) |
Oct 21, 2019 | 192.17 | 193.37 | 191.46 | 191.97 | 199,131 | +0.83(+0.43%) |
Oct 18, 2019 | 192.89 | 192.90 | 189.73 | 191.14 | 228,191 | -1.50(-0.78%) |
Oct 17, 2019 | 195.24 | 195.87 | 192.51 | 192.64 | 258,330 | -2.97(-1.52%) |
Oct 16, 2019 | 194.11 | 196.05 | 192.95 | 195.61 | 204,011 | +1.66(+0.85%) |
Oct 15, 2019 | 193.93 | 195.62 | 193.07 | 193.95 | 282,388 | +0.66(+0.34%) |
Oct 14, 2019 | 192.07 | 194.24 | 191.47 | 193.30 | 198,893 | +0.66(+0.34%) |
Oct 11, 2019 | 191.58 | 194.43 | 191.58 | 192.63 | 216,759 | +2.87(+1.51%) |
Oct 10, 2019 | 186.66 | 191.62 | 186.66 | 189.77 | 254,200 | +2.69(+1.44%) |
Oct 09, 2019 | 187.20 | 188.59 | 186.15 | 187.07 | 162,704 | +2.16(+1.17%) |
Oct 08, 2019 | 185.82 | 187.29 | 183.86 | 184.92 | 280,747 | -2.08(-1.11%) |
Oct 07, 2019 | 186.08 | 188.78 | 185.23 | 187.00 | 242,390 | +0.52(+0.28%) |
Oct 04, 2019 | 185.09 | 186.80 | 183.09 | 186.48 | 261,167 | +1.87(+1.01%) |
Oct 03, 2019 | 182.74 | 184.78 | 180.58 | 184.62 | 234,925 | +2.52(+1.38%) |
Oct 02, 2019 | 186.67 | 186.67 | 181.59 | 182.10 | 292,221 | -5.74(-3.06%) |