Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,898 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,802 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,645 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,845 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,574 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,520 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,483 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,057 | -0.17(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,693 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,460 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,077 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,979 | +2.05(+0.80%) |
Dec 11, 2019 | 256.22 | 256.92 | 255.78 | 256.76 | 2,093,533 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,831 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,019 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,201 | +3.07(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,994 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,961 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,980 | -2.47(-0.97%) |
Dec 02, 2019 | 258.35 | 258.38 | 255.36 | 255.36 | 2,772,211 | -2.52(-0.98%) |
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,402 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,523 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,590 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,102 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,452 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,721 | -0.44(-0.17%) |
Nov 20, 2019 | 255.77 | 256.00 | 254.00 | 255.36 | 2,683,934 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,810 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.35 | 256.66 | 257.26 | 1,951,592 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,096 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,341 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,600 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,893 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,200 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,035 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,341 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,709 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,297 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.01 | 251.55 | 1,685,939 | +1.11(+0.44%) |
Nov 01, 2019 | 249.08 | 250.44 | 248.93 | 250.44 | 3,262,997 | +2.62(+1.06%) |
Oct 31, 2019 | 248.82 | 248.90 | 246.53 | 247.82 | 3,300,665 | -1.16(-0.46%) |
Oct 30, 2019 | 248.18 | 249.20 | 247.27 | 248.97 | 2,341,031 | +0.80(+0.32%) |
Oct 29, 2019 | 247.81 | 248.84 | 247.66 | 248.18 | 3,149,306 | +0.06(+0.02%) |
Oct 28, 2019 | 248.09 | 248.82 | 247.55 | 248.12 | 1,975,821 | +1.11(+0.45%) |
Oct 25, 2019 | 245.29 | 247.49 | 245.20 | 247.01 | 1,992,441 | +1.48(+0.60%) |
Oct 24, 2019 | 246.48 | 246.57 | 244.68 | 245.53 | 2,015,464 | -0.24(-0.10%) |
Oct 23, 2019 | 245.66 | 246.37 | 244.96 | 245.76 | 1,857,285 | +0.38(+0.16%) |
Oct 22, 2019 | 245.99 | 246.81 | 245.32 | 245.38 | 2,771,110 | -0.36(-0.15%) |
Oct 21, 2019 | 245.60 | 245.88 | 245.00 | 245.74 | 1,510,278 | +0.52(+0.21%) |
Oct 18, 2019 | 247.02 | 251.96 | 245.20 | 245.22 | 2,446,156 | -2.35(-0.95%) |
Oct 17, 2019 | 247.83 | 248.27 | 246.95 | 247.57 | 2,067,956 | +0.27(+0.11%) |
Oct 16, 2019 | 247.03 | 247.73 | 246.67 | 247.29 | 2,641,881 | -0.13(-0.05%) |
Oct 15, 2019 | 246.41 | 248.31 | 246.18 | 247.42 | 3,467,925 | +2.16(+0.88%) |
Oct 14, 2019 | 245.02 | 246.06 | 244.88 | 245.26 | 1,322,030 | -0.28(-0.11%) |
Oct 11, 2019 | 245.18 | 247.35 | 245.04 | 245.53 | 4,572,058 | +2.88(+1.19%) |
Oct 10, 2019 | 241.02 | 243.58 | 240.91 | 242.65 | 2,653,775 | +1.45(+0.60%) |
Oct 09, 2019 | 241.21 | 241.94 | 240.33 | 241.20 | 2,243,646 | +1.69(+0.71%) |
Oct 08, 2019 | 240.48 | 241.92 | 239.30 | 239.51 | 4,302,848 | -2.89(-1.19%) |
Oct 07, 2019 | 242.57 | 244.01 | 241.90 | 242.40 | 2,559,032 | -0.84(-0.35%) |
Oct 04, 2019 | 240.70 | 243.42 | 240.55 | 243.25 | 3,527,091 | +3.34(+1.39%) |
Oct 03, 2019 | 238.35 | 239.92 | 235.66 | 239.90 | 6,208,151 | +1.18(+0.49%) |
Oct 02, 2019 | 241.78 | 241.78 | 237.67 | 238.72 | 7,681,825 | -4.38(-1.80%) |