Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 288.75 | 291.50 | 288.42 | 291.17 | 2,541,737 | +0.85(+0.29%) |
Dec 30, 2019 | 293.36 | 293.57 | 287.94 | 290.32 | 2,786,775 | -2.94(-1.00%) |
Dec 27, 2019 | 292.55 | 294.04 | 290.77 | 293.27 | 2,094,528 | +1.50(+0.51%) |
Dec 26, 2019 | 290.70 | 291.93 | 290.40 | 291.77 | 1,404,067 | +1.68(+0.58%) |
Dec 24, 2019 | 290.56 | 290.90 | 289.23 | 290.09 | 657,328 | +0.20(+0.07%) |
Dec 23, 2019 | 291.32 | 292.38 | 289.72 | 289.89 | 3,681,958 | -1.27(-0.44%) |
Dec 20, 2019 | 293.08 | 293.08 | 289.44 | 291.15 | 5,229,810 | +1.01(+0.35%) |
Dec 19, 2019 | 287.18 | 290.77 | 286.80 | 290.14 | 2,601,543 | +2.72(+0.95%) |
Dec 18, 2019 | 287.87 | 289.92 | 287.42 | 287.42 | 2,976,631 | -1.23(-0.43%) |
Dec 17, 2019 | 291.08 | 291.08 | 286.47 | 288.65 | 3,439,923 | -0.94(-0.32%) |
Dec 16, 2019 | 290.70 | 292.04 | 289.49 | 289.58 | 4,317,935 | +0.85(+0.29%) |
Dec 13, 2019 | 283.57 | 289.16 | 282.60 | 288.74 | 3,656,324 | +3.78(+1.33%) |
Dec 12, 2019 | 282.70 | 285.47 | 281.11 | 284.95 | 2,816,396 | +2.11(+0.74%) |
Dec 11, 2019 | 282.56 | 283.11 | 280.95 | 282.85 | 2,356,671 | +1.40(+0.50%) |
Dec 10, 2019 | 281.82 | 282.96 | 280.56 | 281.44 | 2,578,307 | -0.44(-0.16%) |
Dec 09, 2019 | 282.01 | 283.73 | 281.10 | 281.88 | 1,951,457 | -1.31(-0.46%) |
Dec 06, 2019 | 285.05 | 285.23 | 282.48 | 283.19 | 2,487,387 | +0.54(+0.19%) |
Dec 05, 2019 | 280.80 | 283.72 | 279.29 | 282.65 | 2,645,997 | +2.94(+1.05%) |
Dec 04, 2019 | 281.33 | 282.43 | 279.01 | 279.71 | 2,813,151 | -0.24(-0.09%) |
Dec 03, 2019 | 275.19 | 280.46 | 274.51 | 279.96 | 3,130,381 | +1.05(+0.38%) |
Dec 02, 2019 | 283.37 | 283.53 | 276.84 | 278.90 | 3,140,988 | -6.07(-2.13%) |
Nov 29, 2019 | 283.02 | 285.72 | 283.02 | 284.97 | 1,799,090 | +0.52(+0.18%) |
Nov 27, 2019 | 281.85 | 284.75 | 281.73 | 284.45 | 2,219,329 | +2.00(+0.71%) |
Nov 26, 2019 | 281.33 | 283.43 | 280.67 | 282.45 | 5,861,378 | +1.99(+0.71%) |
Nov 25, 2019 | 276.94 | 281.81 | 276.65 | 280.47 | 3,855,981 | +4.92(+1.78%) |
Nov 22, 2019 | 277.75 | 278.27 | 274.23 | 275.55 | 3,044,117 | -1.83(-0.66%) |
Nov 21, 2019 | 277.53 | 279.40 | 276.55 | 277.38 | 2,847,782 | -0.91(-0.33%) |
Nov 20, 2019 | 277.92 | 280.58 | 275.83 | 278.29 | 2,977,879 | +0.07(+0.02%) |
Nov 19, 2019 | 274.53 | 279.46 | 273.96 | 278.22 | 3,090,613 | +4.34(+1.58%) |
Nov 18, 2019 | 273.05 | 274.77 | 271.48 | 273.88 | 2,785,061 | +0.08(+0.03%) |
Nov 15, 2019 | 273.67 | 273.92 | 271.22 | 273.81 | 2,609,419 | +1.12(+0.41%) |
Nov 14, 2019 | 270.56 | 272.68 | 269.83 | 272.68 | 2,426,241 | +1.52(+0.56%) |
Nov 13, 2019 | 269.64 | 273.49 | 268.17 | 271.16 | 3,416,912 | +0.91(+0.34%) |
Nov 12, 2019 | 270.70 | 272.56 | 268.92 | 270.26 | 2,273,718 | +0.14(+0.05%) |
Nov 11, 2019 | 266.30 | 270.25 | 266.28 | 270.12 | 2,186,937 | +2.06(+0.77%) |
Nov 08, 2019 | 264.95 | 268.12 | 264.95 | 268.06 | 2,299,521 | +2.05(+0.77%) |
Nov 07, 2019 | 263.31 | 268.25 | 263.16 | 266.01 | 4,386,738 | +2.86(+1.09%) |
Nov 06, 2019 | 263.59 | 264.92 | 262.20 | 263.16 | 3,837,150 | +0.84(+0.32%) |
Nov 05, 2019 | 269.63 | 270.07 | 261.75 | 262.32 | 4,835,881 | -7.15(-2.65%) |
Nov 04, 2019 | 273.67 | 275.23 | 268.96 | 269.47 | 3,819,811 | -2.65(-0.97%) |
Nov 01, 2019 | 272.07 | 273.43 | 269.26 | 272.12 | 2,953,362 | +2.18(+0.81%) |
Oct 31, 2019 | 269.51 | 272.16 | 268.23 | 269.93 | 5,492,176 | -0.33(-0.12%) |
Oct 30, 2019 | 267.82 | 270.58 | 266.22 | 270.27 | 3,573,163 | +2.79(+1.04%) |
Oct 29, 2019 | 270.70 | 271.38 | 266.30 | 267.48 | 4,825,854 | -1.60(-0.59%) |
Oct 28, 2019 | 266.47 | 269.08 | 264.63 | 269.08 | 3,889,881 | +5.60(+2.12%) |
Oct 25, 2019 | 259.65 | 265.42 | 258.96 | 263.48 | 2,830,408 | +1.40(+0.54%) |
Oct 24, 2019 | 257.01 | 262.64 | 257.01 | 262.07 | 3,921,442 | +7.70(+3.03%) |
Oct 23, 2019 | 256.15 | 257.63 | 252.09 | 254.37 | 5,525,731 | -0.40(-0.16%) |
Oct 22, 2019 | 268.07 | 268.51 | 254.53 | 254.77 | 5,789,496 | -12.72(-4.75%) |
Oct 21, 2019 | 265.18 | 267.55 | 262.81 | 267.49 | 3,179,502 | +3.58(+1.36%) |
Oct 18, 2019 | 268.40 | 269.81 | 263.20 | 263.91 | 4,156,652 | -5.73(-2.13%) |
Oct 17, 2019 | 272.41 | 273.47 | 269.08 | 269.64 | 2,502,828 | -1.72(-0.63%) |
Oct 16, 2019 | 270.22 | 272.10 | 267.97 | 271.36 | 2,799,980 | -0.28(-0.10%) |
Oct 15, 2019 | 270.32 | 273.01 | 269.11 | 271.64 | 3,083,518 | +2.12(+0.79%) |
Oct 14, 2019 | 270.67 | 271.64 | 268.71 | 269.51 | 2,098,181 | +0.46(+0.17%) |
Oct 11, 2019 | 269.34 | 273.05 | 268.29 | 269.06 | 3,596,847 | +2.03(+0.76%) |
Oct 10, 2019 | 264.81 | 267.89 | 264.52 | 267.03 | 2,284,231 | +1.55(+0.58%) |
Oct 09, 2019 | 263.25 | 266.36 | 262.81 | 265.48 | 2,233,405 | +5.04(+1.94%) |
Oct 08, 2019 | 263.12 | 264.35 | 259.97 | 260.44 | 2,900,491 | -4.67(-1.76%) |
Oct 07, 2019 | 264.25 | 266.38 | 263.38 | 265.11 | 2,950,541 | -1.82(-0.68%) |
Oct 04, 2019 | 262.50 | 267.34 | 262.16 | 266.93 | 2,761,460 | +5.62(+2.15%) |
Oct 03, 2019 | 257.37 | 261.55 | 253.63 | 261.31 | 4,081,799 | +3.71(+1.44%) |
Oct 02, 2019 | 261.18 | 261.94 | 255.69 | 257.60 | 4,761,096 | -6.29(-2.38%) |