Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 229.00 | 230.70 | 227.30 | 228.03 | 458,400 | -1.55(-0.68%) |
Dec 30, 2019 | 226.02 | 229.98 | 224.69 | 229.58 | 720,652 | +3.39(+1.50%) |
Dec 27, 2019 | 226.00 | 226.85 | 224.94 | 226.19 | 302,800 | +0.26(+0.12%) |
Dec 26, 2019 | 227.76 | 228.49 | 224.59 | 225.93 | 233,513 | -1.83(-0.80%) |
Dec 24, 2019 | 225.00 | 228.00 | 224.69 | 227.76 | 234,700 | +3.48(+1.55%) |
Dec 23, 2019 | 228.00 | 228.00 | 223.84 | 224.28 | 351,648 | -3.06(-1.35%) |
Dec 20, 2019 | 227.94 | 228.02 | 225.09 | 227.34 | 843,300 | -0.15(-0.07%) |
Dec 19, 2019 | 227.04 | 228.22 | 226.22 | 227.49 | 676,736 | +0.16(+0.07%) |
Dec 18, 2019 | 225.37 | 228.63 | 225.00 | 227.33 | 779,939 | +2.04(+0.91%) |
Dec 17, 2019 | 224.80 | 225.92 | 222.70 | 225.29 | 758,917 | +0.84(+0.37%) |
Dec 16, 2019 | 226.48 | 227.86 | 223.95 | 224.45 | 860,185 | -1.45(-0.64%) |
Dec 13, 2019 | 225.37 | 226.79 | 222.86 | 225.90 | 603,300 | +0.33(+0.15%) |
Dec 12, 2019 | 222.87 | 226.31 | 221.17 | 225.57 | 728,839 | +3.14(+1.41%) |
Dec 11, 2019 | 223.14 | 223.42 | 221.68 | 222.43 | 662,527 | -2.04(-0.91%) |
Dec 10, 2019 | 223.58 | 224.89 | 222.98 | 224.47 | 668,966 | +0.82(+0.37%) |
Dec 09, 2019 | 223.37 | 224.39 | 222.80 | 223.65 | 649,075 | +0.65(+0.29%) |
Dec 06, 2019 | 224.01 | 224.85 | 221.69 | 223.00 | 952,700 | +0.29(+0.13%) |
Dec 05, 2019 | 223.32 | 224.23 | 221.36 | 222.71 | 1,036,316 | +0.04(+0.02%) |
Dec 04, 2019 | 223.20 | 226.33 | 222.64 | 222.67 | 1,208,969 | -0.40(-0.18%) |
Dec 03, 2019 | 223.54 | 225.18 | 222.29 | 223.07 | 1,527,353 | -2.48(-1.10%) |
Dec 02, 2019 | 226.08 | 228.37 | 225.00 | 225.55 | 1,325,131 | +0.55(+0.24%) |
Nov 29, 2019 | 226.28 | 227.77 | 224.50 | 225.00 | 598,600 | -1.30(-0.57%) |
Nov 27, 2019 | 227.87 | 229.96 | 223.50 | 226.30 | 1,718,200 | +0.33(+0.15%) |
Nov 26, 2019 | 207.44 | 229.39 | 207.07 | 225.97 | 4,044,775 | +17.71(+8.50%) |
Nov 25, 2019 | 207.25 | 210.00 | 206.94 | 208.26 | 2,187,672 | +2.25(+1.09%) |
Nov 22, 2019 | 206.81 | 206.81 | 203.03 | 206.01 | 1,556,300 | +0.01(+0.00%) |
Nov 21, 2019 | 201.89 | 206.54 | 199.90 | 206.00 | 903,542 | +4.61(+2.29%) |
Nov 20, 2019 | 204.97 | 205.95 | 199.07 | 201.39 | 1,331,448 | -3.65(-1.78%) |
Nov 19, 2019 | 206.86 | 208.99 | 203.41 | 205.04 | 767,291 | -3.13(-1.50%) |
Nov 18, 2019 | 207.60 | 209.60 | 206.72 | 208.17 | 836,717 | +0.92(+0.44%) |
Nov 15, 2019 | 204.58 | 207.81 | 202.62 | 207.25 | 753,300 | +4.25(+2.09%) |
Nov 14, 2019 | 199.97 | 203.55 | 198.76 | 203.00 | 691,666 | +3.49(+1.75%) |
Nov 13, 2019 | 200.46 | 201.06 | 198.06 | 199.51 | 1,126,529 | -1.02(-0.51%) |
Nov 12, 2019 | 200.14 | 203.00 | 199.68 | 200.53 | 1,007,496 | +0.39(+0.19%) |
Nov 11, 2019 | 203.41 | 203.41 | 199.66 | 200.14 | 663,179 | -2.61(-1.29%) |
Nov 08, 2019 | 205.00 | 205.50 | 202.15 | 202.75 | 751,600 | -1.81(-0.88%) |
Nov 07, 2019 | 203.98 | 207.61 | 202.81 | 204.56 | 1,300,729 | +1.60(+0.79%) |
Nov 06, 2019 | 199.15 | 203.12 | 197.14 | 202.96 | 702,857 | +4.43(+2.23%) |
Nov 05, 2019 | 198.12 | 201.24 | 197.63 | 198.53 | 710,569 | +0.79(+0.40%) |
Nov 04, 2019 | 192.96 | 197.97 | 191.37 | 197.74 | 669,436 | +5.85(+3.05%) |
Nov 01, 2019 | 193.97 | 194.73 | 189.91 | 191.89 | 865,800 | -0.28(-0.15%) |
Oct 31, 2019 | 193.86 | 198.16 | 191.87 | 192.17 | 667,356 | -1.95(-1.00%) |
Oct 30, 2019 | 193.53 | 194.28 | 192.06 | 194.12 | 433,270 | +0.19(+0.10%) |
Oct 29, 2019 | 194.33 | 195.65 | 193.08 | 193.93 | 326,397 | -0.41(-0.21%) |
Oct 28, 2019 | 197.51 | 198.62 | 193.57 | 194.34 | 588,636 | -1.78(-0.91%) |
Oct 25, 2019 | 194.48 | 197.59 | 194.25 | 196.12 | 495,200 | +0.39(+0.20%) |
Oct 24, 2019 | 193.98 | 196.12 | 190.23 | 195.73 | 652,835 | +2.36(+1.22%) |
Oct 23, 2019 | 194.52 | 194.63 | 192.50 | 193.37 | 1,117,242 | -1.57(-0.81%) |
Oct 22, 2019 | 196.49 | 198.16 | 194.09 | 194.94 | 772,776 | -0.92(-0.47%) |
Oct 21, 2019 | 203.01 | 203.01 | 194.73 | 195.86 | 1,470,235 | -6.59(-3.26%) |
Oct 18, 2019 | 200.91 | 203.60 | 200.20 | 202.45 | 586,600 | -0.10(-0.05%) |
Oct 17, 2019 | 205.30 | 207.48 | 201.81 | 202.55 | 860,747 | -3.01(-1.46%) |
Oct 16, 2019 | 202.54 | 205.83 | 201.90 | 205.56 | 701,046 | +2.86(+1.41%) |
Oct 15, 2019 | 201.30 | 204.73 | 201.30 | 202.70 | 634,997 | +2.29(+1.14%) |
Oct 14, 2019 | 199.23 | 201.44 | 198.36 | 200.41 | 507,221 | +0.89(+0.45%) |
Oct 11, 2019 | 198.51 | 201.71 | 197.59 | 199.52 | 791,800 | +2.19(+1.11%) |
Oct 10, 2019 | 194.29 | 199.25 | 193.94 | 197.33 | 533,713 | +3.13(+1.61%) |
Oct 09, 2019 | 193.32 | 195.71 | 191.60 | 194.20 | 515,987 | +1.61(+0.84%) |
Oct 08, 2019 | 192.00 | 194.72 | 190.25 | 192.59 | 464,381 | -0.83(-0.43%) |
Oct 07, 2019 | 193.50 | 195.77 | 192.63 | 193.42 | 662,831 | -0.53(-0.27%) |
Oct 04, 2019 | 194.43 | 195.45 | 192.06 | 193.95 | 908,900 | +0.36(+0.19%) |
Oct 03, 2019 | 196.01 | 196.41 | 190.40 | 193.59 | 760,793 | -1.70(-0.87%) |
Oct 02, 2019 | 197.63 | 198.40 | 193.89 | 195.29 | 683,577 | -3.62(-1.82%) |