Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 279.54 | 282.67 | 279.54 | 280.58 | 543,310 | +0.51(+0.18%) |
Dec 30, 2019 | 279.27 | 281.04 | 277.62 | 280.07 | 472,799 | +0.90(+0.32%) |
Dec 27, 2019 | 280.08 | 280.99 | 278.35 | 279.18 | 477,242 | +0.07(+0.02%) |
Dec 26, 2019 | 277.27 | 280.84 | 275.87 | 279.11 | 289,101 | +2.48(+0.90%) |
Dec 24, 2019 | 275.31 | 277.62 | 274.63 | 276.63 | 277,571 | +1.31(+0.48%) |
Dec 23, 2019 | 279.28 | 280.38 | 275.09 | 275.32 | 647,758 | -3.56(-1.28%) |
Dec 20, 2019 | 279.90 | 279.90 | 277.89 | 278.88 | 598,594 | +0.00(+0.00%) |
Dec 19, 2019 | 273.07 | 280.36 | 272.12 | 278.88 | 1,356,651 | +7.33(+2.70%) |
Dec 18, 2019 | 276.01 | 277.96 | 270.72 | 271.55 | 1,180,820 | -7.10(-2.55%) |
Dec 17, 2019 | 279.58 | 279.58 | 276.69 | 278.64 | 1,094,726 | -0.38(-0.14%) |
Dec 16, 2019 | 281.75 | 282.91 | 278.68 | 279.02 | 791,947 | -2.65(-0.94%) |
Dec 13, 2019 | 282.01 | 284.93 | 279.86 | 281.68 | 471,693 | -1.64(-0.58%) |
Dec 12, 2019 | 279.79 | 283.97 | 279.47 | 283.32 | 597,981 | +3.51(+1.26%) |
Dec 11, 2019 | 271.84 | 280.55 | 271.84 | 279.81 | 1,219,723 | +7.99(+2.94%) |
Dec 10, 2019 | 273.55 | 274.26 | 270.07 | 271.82 | 1,200,734 | -1.08(-0.39%) |
Dec 09, 2019 | 273.13 | 275.06 | 271.75 | 272.90 | 797,313 | -0.19(-0.07%) |
Dec 06, 2019 | 275.00 | 275.48 | 272.94 | 273.09 | 497,924 | -0.29(-0.10%) |
Dec 05, 2019 | 274.34 | 275.29 | 272.16 | 273.37 | 708,019 | +0.83(+0.30%) |
Dec 04, 2019 | 270.50 | 275.31 | 269.36 | 272.55 | 1,371,537 | +1.82(+0.67%) |
Dec 03, 2019 | 276.36 | 278.56 | 270.35 | 270.73 | 1,010,064 | -9.49(-3.39%) |
Dec 02, 2019 | 282.32 | 284.92 | 279.35 | 280.22 | 996,583 | -0.24(-0.08%) |
Nov 29, 2019 | 281.52 | 283.20 | 279.98 | 280.45 | 357,729 | -0.98(-0.35%) |
Nov 27, 2019 | 276.74 | 281.97 | 274.97 | 281.44 | 599,922 | +5.90(+2.14%) |
Nov 26, 2019 | 279.18 | 282.31 | 274.03 | 275.54 | 1,123,992 | -3.68(-1.32%) |
Nov 25, 2019 | 275.21 | 279.30 | 274.42 | 279.22 | 562,930 | +6.90(+2.53%) |
Nov 22, 2019 | 271.00 | 273.83 | 269.89 | 272.32 | 411,351 | +1.63(+0.60%) |
Nov 21, 2019 | 274.68 | 277.08 | 269.74 | 270.69 | 1,121,232 | -3.99(-1.45%) |
Nov 20, 2019 | 273.01 | 276.18 | 272.32 | 274.68 | 661,959 | +2.38(+0.87%) |
Nov 19, 2019 | 271.23 | 274.74 | 270.31 | 272.30 | 515,624 | +1.08(+0.40%) |
Nov 18, 2019 | 267.99 | 272.14 | 267.03 | 271.22 | 873,086 | +3.05(+1.14%) |
Nov 15, 2019 | 266.87 | 269.07 | 264.08 | 268.17 | 676,421 | +2.62(+0.99%) |
Nov 14, 2019 | 265.58 | 268.45 | 263.79 | 265.55 | 537,959 | -0.70(-0.26%) |
Nov 13, 2019 | 263.96 | 267.19 | 263.02 | 266.26 | 465,654 | +1.45(+0.55%) |
Nov 12, 2019 | 268.19 | 268.48 | 263.43 | 264.81 | 554,123 | -2.68(-1.00%) |
Nov 11, 2019 | 266.60 | 269.61 | 265.25 | 267.49 | 700,252 | +0.03(+0.01%) |
Nov 08, 2019 | 269.38 | 273.67 | 265.55 | 267.46 | 704,439 | -1.93(-0.71%) |
Nov 07, 2019 | 266.03 | 270.13 | 264.56 | 269.38 | 897,211 | +4.63(+1.75%) |
Nov 06, 2019 | 263.81 | 265.84 | 260.47 | 264.75 | 572,074 | +1.44(+0.55%) |
Nov 05, 2019 | 254.42 | 263.73 | 253.02 | 263.31 | 789,021 | +6.69(+2.61%) |
Nov 04, 2019 | 255.45 | 257.98 | 252.54 | 256.62 | 866,197 | +0.03(+0.01%) |
Nov 01, 2019 | 260.09 | 261.82 | 255.85 | 256.59 | 561,830 | -2.25(-0.87%) |
Oct 31, 2019 | 258.89 | 262.59 | 255.48 | 258.84 | 770,190 | +0.69(+0.27%) |
Oct 30, 2019 | 250.93 | 259.19 | 250.93 | 258.16 | 739,926 | +7.36(+2.93%) |
Oct 29, 2019 | 254.87 | 255.08 | 249.92 | 250.80 | 1,217,791 | -5.98(-2.33%) |
Oct 28, 2019 | 259.55 | 261.30 | 256.09 | 256.78 | 660,687 | -2.18(-0.84%) |
Oct 25, 2019 | 250.66 | 263.56 | 250.66 | 258.97 | 1,517,069 | +7.77(+3.09%) |
Oct 24, 2019 | 244.58 | 251.68 | 243.74 | 251.20 | 894,631 | +7.24(+2.97%) |
Oct 23, 2019 | 246.57 | 247.41 | 243.44 | 243.96 | 653,709 | -2.80(-1.14%) |
Oct 22, 2019 | 245.17 | 247.26 | 243.37 | 246.76 | 360,331 | +1.35(+0.55%) |
Oct 21, 2019 | 244.54 | 247.62 | 243.64 | 245.41 | 532,598 | +1.73(+0.71%) |
Oct 18, 2019 | 245.34 | 246.24 | 242.27 | 243.67 | 640,218 | -0.72(-0.29%) |
Oct 17, 2019 | 244.07 | 247.73 | 243.75 | 244.39 | 542,289 | +0.47(+0.19%) |
Oct 16, 2019 | 242.90 | 245.49 | 241.17 | 243.92 | 553,758 | +0.22(+0.09%) |
Oct 15, 2019 | 241.31 | 245.13 | 239.95 | 243.70 | 717,372 | +3.36(+1.40%) |
Oct 14, 2019 | 245.65 | 245.85 | 239.34 | 240.34 | 569,385 | -5.33(-2.17%) |
Oct 11, 2019 | 244.07 | 246.91 | 240.62 | 245.66 | 937,609 | +2.88(+1.18%) |
Oct 10, 2019 | 236.74 | 244.07 | 235.86 | 242.78 | 1,117,348 | +6.27(+2.65%) |
Oct 09, 2019 | 239.68 | 243.53 | 236.40 | 236.51 | 2,005,341 | -5.04(-2.09%) |
Oct 08, 2019 | 219.66 | 245.86 | 216.80 | 241.56 | 6,863,872 | +10.74(+4.65%) |
Oct 07, 2019 | 230.89 | 235.58 | 230.04 | 230.81 | 2,122,217 | +0.08(+0.03%) |
Oct 04, 2019 | 236.28 | 237.29 | 229.95 | 230.74 | 955,973 | -1.16(-0.50%) |
Oct 03, 2019 | 228.86 | 232.42 | 228.86 | 231.90 | 710,596 | +1.52(+0.66%) |
Oct 02, 2019 | 232.52 | 234.19 | 229.95 | 230.38 | 1,049,613 | -3.83(-1.64%) |