Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 260.09 | 261.38 | 259.77 | 261.18 | 1,465,212 | +0.52(+0.20%) |
Dec 30, 2019 | 262.32 | 262.38 | 260.29 | 260.66 | 2,786,713 | -1.65(-0.63%) |
Dec 27, 2019 | 262.77 | 262.79 | 261.92 | 262.31 | 2,107,163 | +0.25(+0.09%) |
Dec 26, 2019 | 261.30 | 262.10 | 261.27 | 262.06 | 1,016,921 | +0.96(+0.37%) |
Dec 24, 2019 | 261.67 | 261.67 | 260.97 | 261.10 | 667,494 | -0.29(-0.11%) |
Dec 23, 2019 | 261.40 | 261.70 | 261.23 | 261.39 | 2,799,548 | +0.80(+0.31%) |
Dec 20, 2019 | 260.87 | 261.15 | 260.47 | 260.60 | 3,971,344 | +0.79(+0.31%) |
Dec 19, 2019 | 259.06 | 259.88 | 258.99 | 259.80 | 1,987,406 | +1.14(+0.44%) |
Dec 18, 2019 | 259.19 | 259.30 | 258.61 | 258.66 | 1,743,764 | -0.17(-0.07%) |
Dec 17, 2019 | 258.64 | 259.38 | 258.39 | 258.84 | 1,858,975 | +0.30(+0.12%) |
Dec 16, 2019 | 258.41 | 259.49 | 258.41 | 258.54 | 2,318,034 | +0.88(+0.34%) |
Dec 13, 2019 | 257.49 | 259.03 | 256.64 | 257.66 | 3,357,843 | +0.15(+0.06%) |
Dec 12, 2019 | 255.29 | 258.43 | 255.04 | 257.51 | 4,124,573 | +2.04(+0.80%) |
Dec 11, 2019 | 254.94 | 255.64 | 254.50 | 255.47 | 2,104,039 | +0.24(+0.09%) |
Dec 10, 2019 | 255.45 | 255.86 | 254.48 | 255.24 | 1,540,522 | -0.27(-0.11%) |
Dec 09, 2019 | 256.13 | 256.39 | 255.46 | 255.51 | 1,320,613 | -0.86(-0.33%) |
Dec 06, 2019 | 255.23 | 256.59 | 255.17 | 256.37 | 2,941,890 | +3.05(+1.20%) |
Dec 05, 2019 | 253.78 | 253.78 | 252.21 | 253.32 | 1,590,937 | +0.28(+0.11%) |
Dec 04, 2019 | 252.99 | 253.69 | 252.63 | 253.04 | 2,111,504 | +1.41(+0.56%) |
Dec 03, 2019 | 251.56 | 251.75 | 249.90 | 251.63 | 4,198,945 | -2.46(-0.97%) |
Dec 02, 2019 | 257.06 | 257.09 | 254.09 | 254.09 | 2,786,122 | -2.51(-0.98%) |
Nov 29, 2019 | 256.92 | 257.17 | 256.50 | 256.60 | 888,840 | -0.88(-0.34%) |
Nov 27, 2019 | 257.20 | 257.48 | 256.65 | 257.48 | 1,960,311 | +0.50(+0.20%) |
Nov 26, 2019 | 256.71 | 257.17 | 256.29 | 256.97 | 1,423,699 | +0.51(+0.20%) |
Nov 25, 2019 | 255.44 | 256.47 | 255.40 | 256.46 | 1,983,003 | +1.77(+0.70%) |
Nov 22, 2019 | 254.25 | 254.84 | 253.71 | 254.69 | 1,554,212 | +1.04(+0.41%) |
Nov 21, 2019 | 254.21 | 254.29 | 253.14 | 253.65 | 1,513,277 | -0.44(-0.17%) |
Nov 20, 2019 | 254.49 | 254.73 | 252.74 | 254.09 | 2,697,402 | -1.03(-0.40%) |
Nov 19, 2019 | 256.49 | 256.50 | 254.70 | 255.12 | 2,111,352 | -0.86(-0.34%) |
Nov 18, 2019 | 255.51 | 256.06 | 255.38 | 255.98 | 1,961,385 | +0.30(+0.12%) |
Nov 15, 2019 | 254.70 | 255.69 | 254.36 | 255.68 | 2,588,018 | +2.07(+0.82%) |
Nov 14, 2019 | 253.33 | 253.73 | 252.60 | 253.61 | 1,736,011 | +0.13(+0.05%) |
Nov 13, 2019 | 251.92 | 253.80 | 251.77 | 253.48 | 2,848,829 | +0.69(+0.27%) |
Nov 12, 2019 | 252.91 | 253.43 | 252.19 | 252.79 | 1,858,174 | +0.12(+0.05%) |
Nov 11, 2019 | 251.42 | 252.90 | 251.06 | 252.67 | 1,896,673 | +0.08(+0.03%) |
Nov 08, 2019 | 252.67 | 252.74 | 251.66 | 252.59 | 1,659,323 | +0.02(+0.01%) |
Nov 07, 2019 | 252.12 | 253.48 | 252.12 | 252.57 | 3,316,908 | +2.05(+0.82%) |
Nov 06, 2019 | 250.72 | 250.89 | 249.78 | 250.52 | 1,761,507 | -0.01(-0.00%) |
Nov 05, 2019 | 250.77 | 251.16 | 250.18 | 250.53 | 1,871,645 | +0.24(+0.09%) |
Nov 04, 2019 | 250.45 | 250.75 | 249.75 | 250.29 | 1,694,401 | +1.10(+0.44%) |
Nov 01, 2019 | 247.84 | 249.19 | 247.68 | 249.19 | 3,279,376 | +2.61(+1.06%) |
Oct 31, 2019 | 247.57 | 247.66 | 245.29 | 246.58 | 3,317,233 | -1.15(-0.46%) |
Oct 30, 2019 | 246.94 | 247.96 | 246.03 | 247.73 | 2,352,782 | +0.79(+0.32%) |
Oct 29, 2019 | 246.57 | 247.60 | 246.43 | 246.94 | 3,165,115 | +0.06(+0.02%) |
Oct 28, 2019 | 246.85 | 247.58 | 246.31 | 246.88 | 1,985,739 | +1.10(+0.45%) |
Oct 25, 2019 | 244.06 | 246.25 | 243.98 | 245.78 | 2,002,442 | +1.48(+0.60%) |
Oct 24, 2019 | 245.25 | 245.34 | 243.46 | 244.30 | 2,025,581 | -0.24(-0.10%) |
Oct 23, 2019 | 244.43 | 245.14 | 243.74 | 244.54 | 1,866,608 | +0.38(+0.16%) |
Oct 22, 2019 | 244.76 | 245.58 | 244.10 | 244.16 | 2,785,020 | -0.35(-0.15%) |
Oct 21, 2019 | 244.37 | 244.66 | 243.77 | 244.51 | 1,517,859 | +0.52(+0.21%) |
Oct 18, 2019 | 245.79 | 250.70 | 243.97 | 243.99 | 2,458,435 | -2.34(-0.95%) |
Oct 17, 2019 | 246.59 | 247.03 | 245.72 | 246.33 | 2,078,338 | +0.27(+0.11%) |
Oct 16, 2019 | 245.79 | 246.50 | 245.44 | 246.06 | 2,655,144 | -0.13(-0.05%) |
Oct 15, 2019 | 245.18 | 247.07 | 244.95 | 246.19 | 3,485,334 | +2.15(+0.88%) |
Oct 14, 2019 | 243.80 | 244.83 | 243.65 | 244.03 | 1,328,667 | -0.27(-0.11%) |
Oct 11, 2019 | 243.95 | 246.11 | 243.82 | 244.31 | 4,595,010 | +2.87(+1.19%) |
Oct 10, 2019 | 239.82 | 242.37 | 239.71 | 241.44 | 2,667,097 | +1.44(+0.60%) |
Oct 09, 2019 | 240.01 | 240.74 | 239.13 | 240.00 | 2,254,909 | +1.69(+0.71%) |
Oct 08, 2019 | 239.28 | 240.71 | 238.10 | 238.31 | 4,324,449 | -2.88(-1.19%) |
Oct 07, 2019 | 241.36 | 242.80 | 240.69 | 241.19 | 2,571,878 | -0.84(-0.35%) |
Oct 04, 2019 | 239.50 | 242.20 | 239.35 | 242.03 | 3,544,797 | +3.32(+1.39%) |
Oct 03, 2019 | 237.16 | 238.72 | 234.49 | 238.71 | 6,239,317 | +1.18(+0.49%) |
Oct 02, 2019 | 240.57 | 240.57 | 236.48 | 237.53 | 7,720,389 | -4.35(-1.80%) |