Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 274.00 | 279.00 | 274.00 | 279.00 | 6,091 | +2.00(+0.72%) |
Dec 30, 2019 | 279.00 | 282.00 | 274.00 | 277.00 | 6,309 | -3.00(-1.07%) |
Dec 27, 2019 | 282.94 | 287.83 | 279.02 | 280.00 | 4,863 | -0.98(-0.35%) |
Dec 26, 2019 | 285.87 | 288.24 | 277.55 | 280.98 | 4,493 | -4.90(-1.71%) |
Dec 24, 2019 | 273.15 | 285.87 | 271.19 | 285.87 | 2,982 | +13.71(+5.04%) |
Dec 23, 2019 | 274.13 | 274.13 | 268.25 | 272.17 | 5,266 | -0.98(-0.36%) |
Dec 20, 2019 | 269.23 | 273.64 | 266.78 | 273.15 | 8,351 | +3.92(+1.45%) |
Dec 19, 2019 | 263.36 | 270.21 | 263.36 | 269.23 | 8,544 | +2.94(+1.10%) |
Dec 18, 2019 | 264.34 | 268.25 | 263.36 | 266.29 | 3,880 | +1.96(+0.74%) |
Dec 17, 2019 | 259.44 | 267.27 | 258.46 | 264.34 | 4,488 | +4.90(+1.89%) |
Dec 16, 2019 | 262.38 | 265.31 | 259.44 | 259.44 | 5,194 | +0.00(+0.00%) |
Dec 13, 2019 | 260.42 | 264.34 | 257.48 | 259.44 | 4,233 | +0.00(+0.00%) |
Dec 12, 2019 | 263.36 | 267.27 | 259.44 | 259.44 | 7,204 | -4.90(-1.85%) |
Dec 11, 2019 | 266.29 | 269.23 | 258.46 | 264.34 | 6,722 | +0.00(+0.00%) |
Dec 10, 2019 | 272.17 | 274.13 | 259.44 | 264.34 | 5,598 | -8.81(-3.23%) |
Dec 09, 2019 | 266.29 | 274.13 | 265.31 | 273.15 | 3,583 | +5.87(+2.20%) |
Dec 06, 2019 | 264.34 | 270.21 | 264.34 | 267.27 | 4,061 | +5.87(+2.25%) |
Dec 05, 2019 | 264.34 | 269.23 | 259.44 | 261.40 | 3,381 | -3.92(-1.48%) |
Dec 04, 2019 | 261.40 | 270.21 | 259.44 | 265.31 | 6,597 | +1.96(+0.74%) |
Dec 03, 2019 | 263.36 | 266.29 | 258.46 | 263.36 | 5,597 | +0.98(+0.37%) |
Dec 02, 2019 | 269.23 | 275.11 | 261.40 | 262.38 | 4,577 | -6.85(-2.55%) |
Nov 29, 2019 | 271.19 | 274.13 | 267.27 | 269.23 | 1,758 | -1.96(-0.72%) |
Nov 27, 2019 | 264.34 | 271.19 | 263.36 | 271.19 | 3,212 | +6.85(+2.59%) |
Nov 26, 2019 | 266.29 | 269.23 | 259.44 | 264.34 | 5,503 | -0.98(-0.37%) |
Nov 25, 2019 | 254.54 | 268.25 | 254.54 | 265.31 | 6,389 | +10.77(+4.23%) |
Nov 22, 2019 | 251.61 | 255.52 | 247.69 | 254.54 | 4,508 | +2.94(+1.17%) |
Nov 21, 2019 | 260.42 | 260.42 | 250.63 | 251.61 | 6,120 | -8.81(-3.38%) |
Nov 20, 2019 | 261.40 | 263.36 | 253.57 | 260.42 | 5,316 | -0.98(-0.37%) |
Nov 19, 2019 | 266.29 | 268.25 | 257.97 | 261.40 | 4,009 | -1.96(-0.74%) |
Nov 18, 2019 | 269.23 | 269.23 | 262.38 | 263.36 | 3,556 | -1.96(-0.74%) |
Nov 15, 2019 | 269.23 | 271.19 | 263.36 | 265.31 | 4,365 | -0.98(-0.37%) |
Nov 14, 2019 | 266.29 | 270.21 | 263.36 | 266.29 | 5,160 | +0.00(+0.00%) |
Nov 13, 2019 | 264.34 | 273.15 | 260.42 | 266.29 | 10,992 | -0.98(-0.37%) |
Nov 12, 2019 | 277.06 | 277.06 | 267.27 | 267.27 | 4,613 | -7.83(-2.85%) |
Nov 11, 2019 | 277.06 | 279.02 | 273.15 | 275.11 | 3,674 | -3.92(-1.40%) |
Nov 08, 2019 | 284.89 | 285.87 | 277.06 | 279.02 | 3,863 | -5.87(-2.06%) |
Nov 07, 2019 | 300.56 | 301.54 | 284.89 | 284.89 | 4,734 | -12.73(-4.28%) |
Nov 06, 2019 | 293.71 | 299.58 | 291.75 | 297.62 | 7,769 | +1.96(+0.66%) |
Nov 05, 2019 | 282.94 | 300.56 | 280.98 | 295.66 | 11,802 | +12.73(+4.50%) |
Nov 04, 2019 | 276.08 | 287.83 | 274.62 | 282.94 | 10,457 | +8.81(+3.21%) |
Nov 01, 2019 | 267.27 | 278.04 | 267.27 | 274.13 | 7,762 | +6.85(+2.56%) |
Oct 31, 2019 | 270.21 | 276.08 | 259.44 | 267.27 | 13,638 | -4.89(-1.80%) |
Oct 30, 2019 | 259.44 | 278.04 | 255.03 | 272.17 | 11,267 | +17.62(+6.92%) |
Oct 29, 2019 | 254.54 | 260.42 | 249.65 | 254.54 | 6,944 | +0.00(+0.00%) |
Oct 28, 2019 | 275.11 | 277.55 | 252.59 | 254.54 | 27,159 | -17.30(-6.36%) |
Oct 25, 2019 | 285.39 | 286.35 | 269.91 | 271.84 | 5,107 | -13.54(-4.75%) |
Oct 24, 2019 | 291.19 | 294.09 | 284.42 | 285.39 | 5,321 | -1.93(-0.67%) |
Oct 23, 2019 | 290.22 | 291.19 | 282.00 | 287.32 | 3,507 | +0.97(+0.34%) |
Oct 22, 2019 | 285.39 | 287.32 | 277.84 | 286.35 | 3,501 | +0.97(+0.34%) |
Oct 21, 2019 | 285.39 | 289.26 | 282.48 | 285.39 | 3,406 | +3.87(+1.37%) |
Oct 18, 2019 | 281.52 | 283.45 | 276.20 | 281.52 | 4,415 | -0.97(-0.34%) |
Oct 17, 2019 | 280.55 | 284.42 | 275.23 | 282.48 | 4,326 | +1.94(+0.69%) |
Oct 16, 2019 | 273.78 | 285.39 | 272.81 | 280.55 | 4,925 | +8.71(+3.20%) |
Oct 15, 2019 | 276.68 | 278.62 | 267.97 | 271.84 | 6,092 | +3.87(+1.44%) |
Oct 14, 2019 | 270.88 | 271.84 | 257.33 | 267.97 | 5,597 | -5.81(-2.12%) |
Oct 11, 2019 | 271.84 | 283.45 | 271.84 | 273.78 | 5,240 | +5.81(+2.17%) |
Oct 10, 2019 | 277.65 | 281.52 | 267.01 | 267.97 | 6,737 | -11.61(-4.15%) |
Oct 09, 2019 | 303.77 | 303.77 | 279.58 | 279.58 | 7,570 | -20.32(-6.77%) |
Oct 08, 2019 | 298.93 | 301.83 | 289.26 | 299.90 | 6,683 | -1.94(-0.64%) |
Oct 07, 2019 | 300.87 | 305.70 | 297.95 | 301.83 | 3,138 | -2.90(-0.95%) |
Oct 04, 2019 | 303.77 | 305.70 | 297.00 | 304.74 | 3,535 | +1.94(+0.64%) |
Oct 03, 2019 | 302.80 | 307.72 | 297.00 | 302.80 | 5,422 | -4.84(-1.57%) |
Oct 02, 2019 | 306.67 | 310.54 | 301.35 | 307.64 | 5,096 | +0.97(+0.32%) |