Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 272.30 | 272.71 | 269.69 | 271.30 | 1,680,435 | -1.13(-0.41%) |
Dec 30, 2019 | 271.56 | 272.86 | 271.06 | 272.42 | 1,342,211 | +0.95(+0.35%) |
Dec 27, 2019 | 273.42 | 273.50 | 270.62 | 271.47 | 1,559,421 | -1.50(-0.55%) |
Dec 26, 2019 | 271.82 | 272.97 | 271.28 | 272.97 | 1,193,721 | +1.38(+0.51%) |
Dec 24, 2019 | 271.29 | 271.79 | 270.78 | 271.58 | 588,818 | +0.85(+0.31%) |
Dec 23, 2019 | 272.21 | 272.58 | 270.48 | 270.74 | 1,419,031 | -1.40(-0.52%) |
Dec 20, 2019 | 271.23 | 272.31 | 270.25 | 272.14 | 5,272,391 | +1.03(+0.38%) |
Dec 19, 2019 | 269.58 | 271.20 | 269.06 | 271.11 | 2,528,175 | +1.70(+0.63%) |
Dec 18, 2019 | 273.21 | 273.55 | 269.36 | 269.41 | 3,585,814 | -3.40(-1.25%) |
Dec 17, 2019 | 270.91 | 273.50 | 270.22 | 272.80 | 2,680,355 | +1.89(+0.70%) |
Dec 16, 2019 | 270.48 | 271.80 | 270.31 | 270.91 | 2,610,946 | +1.50(+0.56%) |
Dec 13, 2019 | 271.96 | 272.30 | 266.85 | 269.41 | 5,638,249 | -5.05(-1.84%) |
Dec 12, 2019 | 272.54 | 274.84 | 271.48 | 274.45 | 2,971,459 | +1.88(+0.69%) |
Dec 11, 2019 | 273.22 | 273.54 | 270.50 | 272.57 | 1,895,768 | -0.44(-0.16%) |
Dec 10, 2019 | 273.25 | 273.86 | 271.88 | 273.01 | 1,696,510 | +0.57(+0.21%) |
Dec 09, 2019 | 272.30 | 274.32 | 271.88 | 272.44 | 2,123,372 | +0.20(+0.07%) |
Dec 06, 2019 | 272.28 | 273.21 | 271.61 | 272.24 | 1,584,447 | +1.70(+0.63%) |
Dec 05, 2019 | 274.26 | 274.26 | 269.99 | 270.54 | 2,102,940 | -3.16(-1.15%) |
Dec 04, 2019 | 273.25 | 274.29 | 272.43 | 273.70 | 1,887,283 | +0.78(+0.29%) |
Dec 03, 2019 | 272.42 | 273.39 | 270.17 | 272.91 | 2,125,033 | -1.59(-0.58%) |
Dec 02, 2019 | 276.68 | 277.10 | 271.62 | 274.50 | 2,931,147 | -2.23(-0.81%) |
Nov 29, 2019 | 277.67 | 277.73 | 276.60 | 276.74 | 1,063,448 | -0.88(-0.32%) |
Nov 27, 2019 | 278.59 | 279.49 | 277.44 | 277.61 | 2,066,011 | -0.44(-0.16%) |
Nov 26, 2019 | 276.23 | 278.16 | 275.82 | 278.06 | 3,639,157 | +2.02(+0.73%) |
Nov 25, 2019 | 277.18 | 277.49 | 274.65 | 276.03 | 1,747,469 | -0.24(-0.09%) |
Nov 22, 2019 | 278.70 | 278.70 | 274.35 | 276.27 | 1,384,021 | -0.89(-0.32%) |
Nov 21, 2019 | 277.55 | 278.64 | 276.47 | 277.16 | 1,411,117 | -0.28(-0.10%) |
Nov 20, 2019 | 279.16 | 279.84 | 275.07 | 277.44 | 2,144,507 | -1.54(-0.55%) |
Nov 19, 2019 | 281.06 | 281.19 | 278.25 | 278.98 | 1,908,228 | -2.12(-0.76%) |
Nov 18, 2019 | 279.78 | 282.80 | 279.45 | 281.10 | 1,344,830 | +0.81(+0.29%) |
Nov 15, 2019 | 281.81 | 281.93 | 278.39 | 280.29 | 1,849,442 | -0.86(-0.31%) |
Nov 14, 2019 | 280.96 | 282.35 | 279.01 | 281.15 | 1,447,874 | +1.56(+0.56%) |
Nov 13, 2019 | 277.08 | 280.60 | 276.47 | 279.59 | 1,684,449 | +2.21(+0.80%) |
Nov 12, 2019 | 277.68 | 279.43 | 275.67 | 277.37 | 1,669,259 | -0.31(-0.11%) |
Nov 11, 2019 | 278.34 | 279.06 | 276.63 | 277.69 | 1,257,692 | -1.64(-0.59%) |
Nov 08, 2019 | 279.44 | 280.87 | 278.09 | 279.33 | 1,627,457 | -2.39(-0.85%) |
Nov 07, 2019 | 280.54 | 283.46 | 279.20 | 281.72 | 2,598,864 | +3.36(+1.21%) |
Nov 06, 2019 | 276.88 | 278.43 | 274.99 | 278.36 | 1,810,329 | +2.21(+0.80%) |
Nov 05, 2019 | 274.22 | 276.62 | 273.03 | 276.15 | 2,387,406 | +2.18(+0.80%) |
Nov 04, 2019 | 274.29 | 275.27 | 272.45 | 273.98 | 1,777,779 | +0.67(+0.25%) |
Nov 01, 2019 | 275.06 | 275.45 | 272.76 | 273.30 | 1,478,167 | -0.94(-0.34%) |
Oct 31, 2019 | 275.40 | 276.56 | 271.88 | 274.24 | 2,467,127 | -1.92(-0.70%) |
Oct 30, 2019 | 273.47 | 276.54 | 272.60 | 276.16 | 1,372,618 | +3.67(+1.35%) |
Oct 29, 2019 | 274.66 | 275.33 | 272.45 | 272.50 | 1,406,255 | -2.84(-1.03%) |
Oct 28, 2019 | 272.35 | 275.47 | 271.90 | 275.33 | 1,815,999 | +2.25(+0.82%) |
Oct 25, 2019 | 272.18 | 273.78 | 271.81 | 273.09 | 1,830,769 | -0.51(-0.19%) |
Oct 24, 2019 | 271.75 | 274.73 | 271.30 | 273.59 | 2,298,439 | -0.25(-0.09%) |
Oct 23, 2019 | 275.92 | 276.36 | 273.71 | 273.84 | 1,965,721 | -2.44(-0.88%) |
Oct 22, 2019 | 277.79 | 280.81 | 276.26 | 276.28 | 2,139,651 | -1.02(-0.37%) |
Oct 21, 2019 | 279.07 | 279.54 | 276.47 | 277.31 | 1,514,724 | -1.64(-0.59%) |
Oct 18, 2019 | 278.15 | 279.99 | 277.21 | 278.94 | 2,012,847 | +0.42(+0.15%) |
Oct 17, 2019 | 275.25 | 278.71 | 275.25 | 278.52 | 1,967,092 | +3.34(+1.21%) |
Oct 16, 2019 | 273.36 | 275.36 | 271.78 | 275.19 | 1,984,366 | +0.36(+0.13%) |
Oct 15, 2019 | 274.76 | 275.98 | 273.76 | 274.83 | 1,738,855 | +0.80(+0.29%) |
Oct 14, 2019 | 274.47 | 276.62 | 274.01 | 274.03 | 1,425,532 | -0.07(-0.03%) |
Oct 11, 2019 | 274.53 | 277.01 | 273.88 | 274.10 | 2,053,779 | +0.42(+0.15%) |
Oct 10, 2019 | 275.05 | 275.83 | 272.87 | 273.68 | 1,868,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.96 | 274.99 | 269.96 | 273.45 | 2,483,014 | +4.62(+1.72%) |
Oct 08, 2019 | 269.82 | 272.24 | 267.51 | 268.84 | 2,412,893 | -1.40(-0.52%) |
Oct 07, 2019 | 268.06 | 272.34 | 267.56 | 270.24 | 2,226,745 | +1.60(+0.60%) |
Oct 04, 2019 | 265.12 | 268.90 | 260.95 | 268.64 | 4,925,553 | +2.46(+0.92%) |
Oct 03, 2019 | 262.85 | 267.89 | 259.36 | 266.18 | 4,279,990 | +3.58(+1.36%) |
Oct 02, 2019 | 260.86 | 263.22 | 259.93 | 262.60 | 2,719,409 | +1.09(+0.42%) |