Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 235.22 | 236.90 | 234.92 | 236.71 | 387,175 | +0.65(+0.27%) |
Dec 30, 2019 | 237.34 | 237.46 | 234.05 | 236.06 | 524,556 | -1.41(-0.59%) |
Dec 27, 2019 | 238.50 | 238.54 | 236.78 | 237.47 | 361,419 | -0.09(-0.04%) |
Dec 26, 2019 | 236.19 | 237.56 | 236.19 | 237.56 | 311,839 | +1.82(+0.77%) |
Dec 24, 2019 | 235.98 | 236.12 | 235.18 | 235.74 | 242,670 | +0.02(+0.01%) |
Dec 23, 2019 | 235.81 | 236.19 | 235.26 | 235.72 | 445,465 | +0.79(+0.34%) |
Dec 20, 2019 | 235.03 | 235.25 | 234.41 | 234.93 | 537,474 | +1.31(+0.56%) |
Dec 19, 2019 | 232.33 | 233.66 | 232.21 | 233.62 | 542,625 | +1.53(+0.66%) |
Dec 18, 2019 | 232.38 | 232.92 | 231.91 | 232.10 | 419,960 | +0.08(+0.03%) |
Dec 17, 2019 | 232.93 | 232.98 | 231.60 | 232.02 | 514,947 | -0.44(-0.19%) |
Dec 16, 2019 | 232.03 | 233.32 | 232.02 | 232.46 | 547,477 | +2.07(+0.90%) |
Dec 13, 2019 | 229.11 | 230.90 | 228.35 | 230.39 | 560,517 | +1.49(+0.65%) |
Dec 12, 2019 | 226.22 | 229.23 | 225.49 | 228.91 | 636,821 | +2.21(+0.97%) |
Dec 11, 2019 | 225.79 | 226.81 | 225.25 | 226.70 | 354,816 | +1.48(+0.66%) |
Dec 10, 2019 | 225.55 | 226.35 | 224.84 | 225.22 | 757,465 | -0.10(-0.04%) |
Dec 09, 2019 | 226.13 | 226.71 | 225.20 | 225.31 | 316,316 | -1.17(-0.52%) |
Dec 06, 2019 | 225.79 | 226.63 | 225.59 | 226.48 | 404,622 | +2.46(+1.10%) |
Dec 05, 2019 | 224.18 | 224.41 | 223.09 | 224.02 | 367,155 | +0.62(+0.28%) |
Dec 04, 2019 | 223.98 | 224.16 | 223.10 | 223.40 | 542,155 | +0.75(+0.34%) |
Dec 03, 2019 | 220.77 | 222.72 | 219.83 | 222.65 | 600,500 | -1.78(-0.79%) |
Dec 02, 2019 | 227.94 | 228.00 | 223.41 | 224.44 | 535,517 | -3.24(-1.42%) |
Nov 29, 2019 | 227.99 | 228.37 | 227.60 | 227.67 | 196,450 | -0.97(-0.42%) |
Nov 27, 2019 | 228.00 | 228.64 | 227.38 | 228.64 | 333,468 | +1.41(+0.62%) |
Nov 26, 2019 | 227.20 | 227.84 | 226.91 | 227.23 | 479,059 | +0.12(+0.06%) |
Nov 25, 2019 | 224.76 | 227.14 | 224.44 | 227.11 | 2,110,865 | +3.29(+1.47%) |
Nov 22, 2019 | 224.63 | 224.96 | 222.90 | 223.82 | 358,154 | -0.06(-0.03%) |
Nov 21, 2019 | 224.90 | 224.91 | 223.42 | 223.88 | 376,472 | -1.22(-0.54%) |
Nov 20, 2019 | 225.67 | 226.52 | 223.34 | 225.10 | 839,806 | -1.19(-0.52%) |
Nov 19, 2019 | 226.38 | 226.89 | 225.27 | 226.29 | 621,800 | +0.74(+0.33%) |
Nov 18, 2019 | 224.91 | 225.95 | 224.06 | 225.54 | 357,070 | +0.53(+0.24%) |
Nov 15, 2019 | 224.62 | 225.02 | 224.01 | 225.01 | 332,120 | +1.86(+0.83%) |
Nov 14, 2019 | 222.62 | 223.25 | 222.03 | 223.15 | 467,508 | -0.27(-0.12%) |
Nov 13, 2019 | 221.97 | 223.57 | 221.96 | 223.42 | 310,429 | +0.50(+0.23%) |
Nov 12, 2019 | 222.41 | 223.67 | 221.92 | 222.92 | 401,112 | +0.70(+0.32%) |
Nov 11, 2019 | 220.68 | 222.45 | 220.41 | 222.22 | 335,410 | +0.28(+0.13%) |
Nov 08, 2019 | 220.08 | 221.94 | 219.30 | 221.94 | 353,694 | +1.19(+0.54%) |
Nov 07, 2019 | 220.55 | 221.97 | 220.17 | 220.75 | 459,159 | +1.77(+0.81%) |
Nov 06, 2019 | 219.21 | 219.21 | 217.92 | 218.98 | 366,984 | -0.22(-0.10%) |
Nov 05, 2019 | 220.04 | 220.04 | 218.47 | 219.20 | 495,124 | -0.21(-0.10%) |
Nov 04, 2019 | 220.15 | 220.25 | 219.07 | 219.41 | 384,492 | +0.99(+0.45%) |
Nov 01, 2019 | 216.52 | 218.42 | 216.09 | 218.42 | 590,182 | +2.81(+1.30%) |
Oct 31, 2019 | 216.33 | 216.36 | 214.31 | 215.61 | 355,996 | -0.25(-0.12%) |
Oct 30, 2019 | 215.03 | 216.06 | 213.74 | 215.86 | 361,601 | +1.45(+0.67%) |
Oct 29, 2019 | 216.12 | 216.43 | 214.42 | 214.42 | 306,788 | -1.75(-0.81%) |
Oct 28, 2019 | 215.21 | 216.42 | 215.12 | 216.17 | 894,584 | +2.45(+1.15%) |
Oct 25, 2019 | 211.14 | 213.85 | 211.14 | 213.72 | 288,556 | +2.54(+1.21%) |
Oct 24, 2019 | 210.18 | 211.31 | 209.56 | 211.18 | 266,299 | +3.18(+1.53%) |
Oct 23, 2019 | 207.28 | 208.28 | 206.80 | 208.00 | 257,836 | +0.21(+0.10%) |
Oct 22, 2019 | 211.12 | 211.79 | 207.72 | 207.78 | 368,082 | -2.85(-1.35%) |
Oct 21, 2019 | 209.73 | 210.80 | 209.10 | 210.64 | 249,493 | +2.09(+1.00%) |
Oct 18, 2019 | 210.36 | 210.61 | 207.10 | 208.55 | 329,526 | -2.23(-1.06%) |
Oct 17, 2019 | 211.88 | 212.26 | 209.67 | 210.77 | 339,039 | -0.20(-0.10%) |
Oct 16, 2019 | 211.56 | 211.56 | 210.16 | 210.98 | 365,295 | -1.86(-0.87%) |
Oct 15, 2019 | 211.26 | 213.37 | 211.08 | 212.84 | 399,222 | +2.19(+1.04%) |
Oct 14, 2019 | 210.44 | 211.39 | 210.42 | 210.65 | 293,769 | -0.01(-0.00%) |
Oct 11, 2019 | 210.06 | 212.52 | 210.06 | 210.66 | 811,837 | +3.04(+1.46%) |
Oct 10, 2019 | 206.28 | 208.51 | 206.26 | 207.62 | 340,225 | +1.24(+0.60%) |
Oct 09, 2019 | 205.51 | 207.13 | 205.21 | 206.38 | 375,840 | +2.90(+1.43%) |
Oct 08, 2019 | 206.05 | 206.33 | 203.37 | 203.47 | 501,767 | -4.03(-1.94%) |
Oct 07, 2019 | 207.45 | 209.12 | 207.26 | 207.50 | 360,116 | -0.66(-0.32%) |
Oct 04, 2019 | 205.97 | 208.36 | 205.96 | 208.16 | 412,608 | +3.46(+1.69%) |
Oct 03, 2019 | 202.00 | 204.72 | 199.49 | 204.70 | 523,993 | +2.61(+1.29%) |
Oct 02, 2019 | 204.56 | 204.67 | 200.54 | 202.09 | 624,359 | -3.86(-1.87%) |