Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 300.95 | 302.44 | 300.58 | 302.14 | 3,347,592 | +0.68(+0.23%) |
Dec 30, 2019 | 303.24 | 303.31 | 300.95 | 301.46 | 3,756,571 | -1.64(-0.54%) |
Dec 27, 2019 | 303.96 | 303.96 | 302.58 | 303.10 | 5,446,912 | -0.06(-0.02%) |
Dec 26, 2019 | 301.97 | 303.16 | 301.94 | 303.15 | 3,046,221 | +1.56(+0.52%) |
Dec 24, 2019 | 301.80 | 301.85 | 301.27 | 301.59 | 2,905,968 | +0.04(+0.01%) |
Dec 23, 2019 | 301.89 | 301.96 | 301.40 | 301.55 | 4,835,056 | +0.21(+0.07%) |
Dec 20, 2019 | 300.85 | 302.25 | 300.81 | 301.34 | 6,074,792 | +1.53(+0.51%) |
Dec 19, 2019 | 298.74 | 299.87 | 298.50 | 299.81 | 5,571,202 | +1.28(+0.43%) |
Dec 18, 2019 | 298.95 | 299.17 | 298.52 | 298.52 | 4,534,700 | +0.02(+0.01%) |
Dec 17, 2019 | 298.91 | 299.18 | 298.45 | 298.51 | 5,184,678 | +0.03(+0.01%) |
Dec 16, 2019 | 298.18 | 299.10 | 298.17 | 298.48 | 4,223,621 | +2.54(+0.86%) |
Dec 13, 2019 | 295.62 | 297.27 | 294.79 | 295.94 | 4,294,656 | +0.10(+0.03%) |
Dec 12, 2019 | 293.30 | 296.62 | 293.06 | 295.84 | 5,397,283 | +2.60(+0.89%) |
Dec 11, 2019 | 292.94 | 293.56 | 292.54 | 293.24 | 4,996,223 | +0.74(+0.25%) |
Dec 10, 2019 | 292.76 | 293.38 | 291.79 | 292.50 | 3,771,358 | -0.31(-0.10%) |
Dec 09, 2019 | 293.27 | 294.01 | 292.73 | 292.81 | 3,553,847 | -0.87(-0.30%) |
Dec 06, 2019 | 293.02 | 294.14 | 292.98 | 293.68 | 5,122,169 | +2.60(+0.89%) |
Dec 05, 2019 | 291.24 | 291.24 | 289.70 | 291.08 | 3,241,502 | +0.61(+0.21%) |
Dec 04, 2019 | 289.79 | 291.11 | 289.48 | 290.47 | 2,384,254 | +1.79(+0.62%) |
Dec 03, 2019 | 287.88 | 288.83 | 286.48 | 288.68 | 2,775,432 | -2.00(-0.69%) |
Dec 02, 2019 | 293.48 | 293.50 | 290.25 | 290.68 | 3,804,319 | -2.46(-0.84%) |
Nov 29, 2019 | 293.72 | 293.94 | 292.94 | 293.14 | 1,930,611 | -1.10(-0.37%) |
Nov 27, 2019 | 293.52 | 294.27 | 293.22 | 294.24 | 2,159,835 | +1.41(+0.48%) |
Nov 26, 2019 | 292.37 | 293.12 | 292.01 | 292.83 | 3,429,449 | +0.59(+0.20%) |
Nov 25, 2019 | 291.00 | 292.29 | 291.00 | 292.25 | 3,784,556 | +2.19(+0.75%) |
Nov 22, 2019 | 290.17 | 290.27 | 289.02 | 290.06 | 2,333,747 | +0.62(+0.21%) |
Nov 21, 2019 | 289.96 | 290.06 | 288.61 | 289.44 | 2,344,241 | -0.42(-0.14%) |
Nov 20, 2019 | 290.36 | 290.85 | 288.27 | 289.86 | 4,420,519 | -1.08(-0.37%) |
Nov 19, 2019 | 291.66 | 291.66 | 290.28 | 290.93 | 4,176,630 | -0.06(-0.02%) |
Nov 18, 2019 | 290.58 | 291.28 | 290.12 | 291.00 | 3,091,120 | +0.13(+0.04%) |
Nov 15, 2019 | 290.09 | 290.87 | 289.39 | 290.87 | 4,064,893 | +2.14(+0.74%) |
Nov 14, 2019 | 288.01 | 288.80 | 287.37 | 288.72 | 2,498,404 | +0.41(+0.14%) |
Nov 13, 2019 | 287.17 | 288.71 | 286.96 | 288.32 | 2,495,347 | +0.40(+0.14%) |
Nov 12, 2019 | 287.98 | 289.14 | 287.42 | 287.92 | 2,726,509 | +0.25(+0.09%) |
Nov 11, 2019 | 286.78 | 287.77 | 286.59 | 287.67 | 2,406,974 | -0.47(-0.16%) |
Nov 08, 2019 | 287.08 | 288.16 | 286.39 | 288.14 | 2,189,809 | +0.64(+0.22%) |
Nov 07, 2019 | 287.81 | 288.61 | 286.97 | 287.50 | 2,988,778 | +1.02(+0.36%) |
Nov 06, 2019 | 286.37 | 286.72 | 285.45 | 286.48 | 2,923,187 | +0.13(+0.05%) |
Nov 05, 2019 | 286.93 | 287.19 | 286.06 | 286.35 | 5,336,869 | -0.34(-0.12%) |
Nov 04, 2019 | 287.18 | 287.30 | 286.32 | 286.69 | 2,707,164 | +1.08(+0.38%) |
Nov 01, 2019 | 284.41 | 285.62 | 284.24 | 285.62 | 2,601,678 | +2.76(+0.98%) |
Oct 31, 2019 | 283.65 | 283.65 | 281.44 | 282.85 | 4,545,132 | -0.83(-0.29%) |
Oct 30, 2019 | 283.00 | 284.01 | 281.67 | 283.69 | 4,486,406 | +0.89(+0.32%) |
Oct 29, 2019 | 282.63 | 283.75 | 282.47 | 282.80 | 3,712,536 | -0.09(-0.03%) |
Oct 28, 2019 | 282.46 | 283.40 | 282.46 | 282.89 | 5,194,984 | +1.58(+0.56%) |
Oct 25, 2019 | 279.59 | 281.86 | 279.56 | 281.31 | 2,712,301 | +1.11(+0.40%) |
Oct 24, 2019 | 280.63 | 280.79 | 279.31 | 280.20 | 2,093,157 | +0.50(+0.18%) |
Oct 23, 2019 | 278.61 | 279.75 | 278.42 | 279.70 | 1,940,410 | +0.81(+0.29%) |
Oct 22, 2019 | 280.38 | 280.62 | 278.77 | 278.89 | 4,895,866 | -0.97(-0.35%) |
Oct 21, 2019 | 279.25 | 279.98 | 278.87 | 279.87 | 4,081,028 | +2.00(+0.72%) |
Oct 18, 2019 | 278.61 | 279.22 | 276.99 | 277.87 | 2,757,261 | -1.21(-0.44%) |
Oct 17, 2019 | 279.50 | 280.02 | 278.43 | 279.09 | 2,297,672 | +0.78(+0.28%) |
Oct 16, 2019 | 278.27 | 279.00 | 277.86 | 278.31 | 3,386,110 | -0.51(-0.18%) |
Oct 15, 2019 | 277.07 | 279.51 | 276.99 | 278.82 | 3,446,857 | +2.72(+0.98%) |
Oct 14, 2019 | 276.00 | 276.65 | 275.68 | 276.10 | 1,742,073 | -0.19(-0.07%) |
Oct 11, 2019 | 276.34 | 278.61 | 276.18 | 276.29 | 4,527,654 | +2.73(+1.00%) |
Oct 10, 2019 | 271.57 | 274.40 | 271.40 | 273.56 | 3,821,665 | +1.92(+0.71%) |
Oct 09, 2019 | 271.59 | 272.60 | 270.56 | 271.64 | 3,662,520 | +2.55(+0.95%) |
Oct 08, 2019 | 271.44 | 272.17 | 269.07 | 269.09 | 4,302,082 | -4.23(-1.55%) |
Oct 07, 2019 | 273.74 | 275.39 | 273.07 | 273.32 | 2,837,548 | -1.23(-0.45%) |
Oct 04, 2019 | 271.69 | 274.78 | 271.52 | 274.55 | 5,338,347 | +3.69(+1.36%) |
Oct 03, 2019 | 268.41 | 270.88 | 265.65 | 270.86 | 5,161,986 | +2.24(+0.83%) |
Oct 02, 2019 | 271.89 | 271.89 | 267.34 | 268.62 | 6,859,336 | -4.90(-1.79%) |