Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,931 | -0.24(-0.11%) |
Dec 30, 2019 | 229.76 | 230.07 | 226.93 | 228.46 | 353,688 | -1.58(-0.69%) |
Dec 27, 2019 | 230.52 | 231.00 | 228.97 | 230.03 | 573,302 | +0.23(+0.10%) |
Dec 26, 2019 | 229.51 | 230.57 | 228.94 | 229.80 | 277,050 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.26 | 226.95 | 228.96 | 165,613 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.88 | 985,310 | -1.04(-0.45%) |
Dec 20, 2019 | 229.73 | 230.39 | 228.41 | 228.92 | 1,234,925 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.76 | 226.46 | 228.97 | 936,813 | +1.65(+0.73%) |
Dec 18, 2019 | 227.50 | 227.72 | 226.40 | 227.32 | 1,012,747 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.05 | 226.25 | 782,949 | -0.71(-0.31%) |
Dec 16, 2019 | 228.02 | 230.24 | 226.69 | 226.96 | 689,413 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.68 | 222.86 | 225.98 | 539,493 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.14 | 223.74 | 225.25 | 1,226,659 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.55 | 222.17 | 224.22 | 823,472 | +2.12(+0.95%) |
Dec 10, 2019 | 221.55 | 222.67 | 220.64 | 222.10 | 467,924 | +0.48(+0.22%) |
Dec 09, 2019 | 223.16 | 223.71 | 221.47 | 221.62 | 717,498 | -1.17(-0.53%) |
Dec 06, 2019 | 222.51 | 223.68 | 220.80 | 222.79 | 753,792 | +2.32(+1.05%) |
Dec 05, 2019 | 218.14 | 220.64 | 216.48 | 220.48 | 578,429 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.11 | 215.57 | 218.02 | 537,475 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.09 | 483,981 | -0.39(-0.18%) |
Dec 02, 2019 | 217.73 | 219.12 | 215.49 | 216.48 | 578,959 | -1.41(-0.65%) |
Nov 29, 2019 | 217.14 | 219.37 | 216.71 | 217.89 | 403,111 | +0.13(+0.06%) |
Nov 27, 2019 | 218.25 | 218.58 | 215.34 | 217.76 | 878,627 | -0.19(-0.09%) |
Nov 26, 2019 | 217.01 | 219.00 | 216.90 | 217.95 | 784,654 | +0.95(+0.44%) |
Nov 25, 2019 | 215.06 | 217.53 | 214.62 | 217.00 | 825,330 | +2.68(+1.25%) |
Nov 22, 2019 | 216.26 | 217.25 | 212.85 | 214.32 | 644,146 | -1.14(-0.53%) |
Nov 21, 2019 | 215.00 | 216.48 | 213.51 | 215.46 | 726,598 | +0.22(+0.10%) |
Nov 20, 2019 | 215.28 | 217.96 | 213.57 | 215.24 | 775,083 | +0.52(+0.24%) |
Nov 19, 2019 | 212.74 | 216.19 | 212.32 | 214.72 | 718,980 | +2.39(+1.12%) |
Nov 18, 2019 | 211.29 | 212.46 | 210.93 | 212.33 | 602,393 | +1.18(+0.56%) |
Nov 15, 2019 | 211.01 | 211.64 | 209.66 | 211.15 | 546,852 | +1.24(+0.59%) |
Nov 14, 2019 | 209.70 | 210.19 | 207.09 | 209.91 | 435,273 | +0.11(+0.05%) |
Nov 13, 2019 | 207.80 | 210.92 | 207.58 | 209.80 | 542,419 | +1.23(+0.59%) |
Nov 12, 2019 | 209.02 | 210.78 | 208.23 | 208.57 | 489,119 | -0.57(-0.27%) |
Nov 11, 2019 | 207.42 | 210.19 | 206.62 | 209.14 | 458,738 | -0.08(-0.04%) |
Nov 08, 2019 | 208.94 | 210.29 | 207.76 | 209.21 | 486,901 | -0.13(-0.06%) |
Nov 07, 2019 | 208.19 | 210.07 | 206.60 | 209.35 | 635,097 | +2.37(+1.14%) |
Nov 06, 2019 | 204.29 | 207.70 | 203.59 | 206.98 | 919,826 | +2.63(+1.29%) |
Nov 05, 2019 | 209.57 | 209.69 | 202.85 | 204.35 | 1,006,133 | -4.74(-2.27%) |
Nov 04, 2019 | 213.28 | 213.32 | 208.81 | 209.09 | 582,567 | -2.40(-1.13%) |
Nov 01, 2019 | 213.36 | 214.67 | 211.08 | 211.49 | 593,353 | -0.18(-0.09%) |
Oct 31, 2019 | 209.13 | 213.35 | 209.13 | 211.67 | 698,192 | +2.35(+1.12%) |
Oct 30, 2019 | 213.11 | 213.11 | 203.46 | 209.32 | 1,172,686 | -2.07(-0.98%) |
Oct 29, 2019 | 208.49 | 212.37 | 208.18 | 211.39 | 1,118,088 | +3.94(+1.90%) |
Oct 28, 2019 | 208.13 | 209.01 | 207.12 | 207.45 | 515,698 | +0.27(+0.13%) |
Oct 25, 2019 | 206.54 | 208.49 | 206.54 | 207.18 | 408,392 | +0.41(+0.20%) |
Oct 24, 2019 | 204.49 | 207.34 | 203.84 | 206.77 | 363,701 | +3.46(+1.70%) |
Oct 23, 2019 | 204.22 | 204.79 | 201.18 | 203.31 | 1,017,065 | -1.18(-0.58%) |
Oct 22, 2019 | 210.25 | 210.69 | 204.32 | 204.49 | 483,974 | -5.84(-2.78%) |
Oct 21, 2019 | 209.35 | 210.43 | 208.09 | 210.33 | 497,405 | +1.91(+0.92%) |
Oct 18, 2019 | 209.22 | 209.82 | 206.95 | 208.42 | 634,849 | -1.41(-0.67%) |
Oct 17, 2019 | 208.61 | 210.19 | 208.04 | 209.83 | 450,539 | +1.55(+0.75%) |
Oct 16, 2019 | 208.97 | 208.97 | 205.74 | 208.27 | 533,892 | -1.48(-0.70%) |
Oct 15, 2019 | 207.10 | 210.16 | 206.65 | 209.75 | 692,902 | +4.05(+1.97%) |
Oct 14, 2019 | 205.19 | 207.09 | 204.49 | 205.70 | 876,142 | +0.36(+0.17%) |
Oct 11, 2019 | 206.21 | 207.43 | 205.03 | 205.35 | 910,204 | +2.93(+1.45%) |
Oct 10, 2019 | 200.64 | 204.03 | 200.23 | 202.42 | 494,724 | +1.34(+0.67%) |
Oct 09, 2019 | 199.59 | 202.06 | 198.77 | 201.08 | 605,616 | +3.73(+1.89%) |
Oct 08, 2019 | 198.34 | 200.31 | 195.41 | 197.35 | 1,133,788 | -2.35(-1.18%) |
Oct 07, 2019 | 196.46 | 201.53 | 196.46 | 199.70 | 1,060,016 | +4.46(+2.28%) |
Oct 04, 2019 | 191.90 | 195.34 | 191.66 | 195.24 | 544,558 | +3.84(+2.00%) |
Oct 03, 2019 | 189.11 | 191.89 | 187.58 | 191.40 | 698,226 | +2.64(+1.40%) |
Oct 02, 2019 | 191.68 | 192.63 | 188.31 | 188.76 | 1,397,652 | -4.49(-2.32%) |