Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 274.31 | 277.15 | 274.03 | 276.85 | 1,425,495 | +2.24(+0.82%) |
Dec 30, 2019 | 277.29 | 278.00 | 273.98 | 274.61 | 1,495,809 | -2.69(-0.97%) |
Dec 27, 2019 | 279.72 | 279.76 | 276.15 | 277.30 | 1,653,907 | -1.27(-0.46%) |
Dec 26, 2019 | 281.45 | 281.86 | 277.55 | 278.56 | 1,809,028 | -2.21(-0.79%) |
Dec 24, 2019 | 280.33 | 280.93 | 279.47 | 280.77 | 801,669 | +0.85(+0.30%) |
Dec 23, 2019 | 280.81 | 282.38 | 278.24 | 279.92 | 2,312,078 | +0.46(+0.17%) |
Dec 20, 2019 | 282.50 | 282.50 | 277.63 | 279.46 | 5,769,329 | -1.62(-0.58%) |
Dec 19, 2019 | 285.51 | 285.56 | 280.74 | 281.08 | 3,665,225 | -2.90(-1.02%) |
Dec 18, 2019 | 281.34 | 287.24 | 280.60 | 283.98 | 4,053,617 | +3.16(+1.12%) |
Dec 17, 2019 | 280.77 | 281.82 | 279.04 | 280.82 | 2,334,746 | +0.58(+0.21%) |
Dec 16, 2019 | 275.76 | 284.12 | 275.38 | 280.24 | 4,372,500 | +6.69(+2.44%) |
Dec 13, 2019 | 275.84 | 277.32 | 269.39 | 273.55 | 8,185,189 | -10.74(-3.78%) |
Dec 12, 2019 | 277.29 | 286.33 | 277.03 | 284.29 | 4,491,030 | +7.01(+2.53%) |
Dec 11, 2019 | 273.34 | 278.69 | 273.34 | 277.28 | 2,401,690 | +4.04(+1.48%) |
Dec 10, 2019 | 273.27 | 273.98 | 271.67 | 273.24 | 1,679,221 | +0.59(+0.22%) |
Dec 09, 2019 | 274.06 | 275.05 | 272.27 | 272.65 | 2,847,308 | -1.45(-0.53%) |
Dec 06, 2019 | 271.93 | 274.35 | 270.64 | 274.10 | 1,953,159 | +4.22(+1.56%) |
Dec 05, 2019 | 269.36 | 270.99 | 268.04 | 269.88 | 1,786,591 | +1.27(+0.47%) |
Dec 04, 2019 | 268.63 | 270.04 | 266.36 | 268.61 | 1,664,945 | +2.77(+1.04%) |
Dec 03, 2019 | 265.23 | 267.98 | 262.89 | 265.83 | 2,204,759 | -3.64(-1.35%) |
Dec 02, 2019 | 275.55 | 275.73 | 269.34 | 269.48 | 2,670,256 | -4.76(-1.74%) |
Nov 29, 2019 | 274.79 | 275.61 | 273.19 | 274.24 | 1,064,154 | -1.93(-0.70%) |
Nov 27, 2019 | 275.74 | 277.47 | 274.46 | 276.17 | 2,327,210 | +1.73(+0.63%) |
Nov 26, 2019 | 276.66 | 277.68 | 274.10 | 274.44 | 3,550,600 | -2.75(-0.99%) |
Nov 25, 2019 | 274.58 | 277.68 | 274.29 | 277.19 | 2,264,182 | +4.08(+1.49%) |
Nov 22, 2019 | 274.61 | 277.07 | 272.07 | 273.12 | 1,523,877 | -0.29(-0.10%) |
Nov 21, 2019 | 269.84 | 273.79 | 268.68 | 273.40 | 2,227,390 | +3.11(+1.15%) |
Nov 20, 2019 | 273.97 | 274.77 | 267.98 | 270.30 | 2,297,679 | -5.23(-1.90%) |
Nov 19, 2019 | 274.62 | 282.44 | 274.62 | 275.53 | 3,660,118 | +5.75(+2.13%) |
Nov 18, 2019 | 270.43 | 271.81 | 267.14 | 269.78 | 1,827,584 | -1.60(-0.59%) |
Nov 15, 2019 | 270.82 | 271.50 | 268.92 | 271.38 | 2,089,335 | +3.42(+1.28%) |
Nov 14, 2019 | 269.50 | 270.44 | 265.48 | 267.96 | 1,991,128 | -4.08(-1.50%) |
Nov 13, 2019 | 271.00 | 273.79 | 270.59 | 272.03 | 1,538,322 | -1.61(-0.59%) |
Nov 12, 2019 | 272.32 | 274.40 | 271.68 | 273.65 | 1,945,801 | +2.41(+0.89%) |
Nov 11, 2019 | 269.89 | 271.66 | 269.58 | 271.24 | 1,055,558 | -0.57(-0.21%) |
Nov 08, 2019 | 268.74 | 271.97 | 264.63 | 271.81 | 2,055,896 | +1.45(+0.54%) |
Nov 07, 2019 | 273.69 | 277.09 | 269.42 | 270.36 | 2,765,116 | -1.23(-0.45%) |
Nov 06, 2019 | 270.64 | 272.56 | 267.73 | 271.59 | 2,083,790 | -0.76(-0.28%) |
Nov 05, 2019 | 264.51 | 274.73 | 264.06 | 272.36 | 4,463,160 | +7.84(+2.96%) |
Nov 04, 2019 | 259.76 | 264.91 | 259.40 | 264.51 | 3,927,823 | +7.29(+2.84%) |
Nov 01, 2019 | 254.10 | 257.22 | 253.32 | 257.22 | 2,448,396 | +3.24(+1.28%) |
Oct 31, 2019 | 251.33 | 255.04 | 249.60 | 253.98 | 3,214,762 | +2.26(+0.90%) |
Oct 30, 2019 | 251.51 | 252.35 | 248.49 | 251.71 | 1,992,092 | +1.80(+0.72%) |
Oct 29, 2019 | 253.48 | 254.72 | 249.83 | 249.91 | 1,530,367 | -2.94(-1.16%) |
Oct 28, 2019 | 252.51 | 253.66 | 250.05 | 252.85 | 1,497,540 | +1.50(+0.60%) |
Oct 25, 2019 | 245.66 | 252.69 | 245.63 | 251.35 | 2,406,194 | +6.51(+2.66%) |
Oct 24, 2019 | 245.34 | 245.87 | 241.71 | 244.84 | 1,978,430 | +1.73(+0.71%) |
Oct 23, 2019 | 245.40 | 245.90 | 241.76 | 243.11 | 2,421,032 | -6.19(-2.48%) |
Oct 22, 2019 | 251.15 | 252.25 | 249.11 | 249.30 | 1,549,084 | -1.83(-0.73%) |
Oct 21, 2019 | 250.15 | 253.15 | 248.96 | 251.13 | 1,584,923 | +2.46(+0.99%) |
Oct 18, 2019 | 251.07 | 251.45 | 246.30 | 248.67 | 1,957,886 | -2.34(-0.93%) |
Oct 17, 2019 | 251.63 | 252.99 | 250.05 | 251.01 | 1,570,424 | +0.82(+0.33%) |
Oct 16, 2019 | 250.64 | 251.59 | 248.50 | 250.19 | 2,394,705 | -1.59(-0.63%) |
Oct 15, 2019 | 245.12 | 252.04 | 244.74 | 251.78 | 2,478,738 | +7.51(+3.07%) |
Oct 14, 2019 | 243.20 | 245.13 | 242.73 | 244.27 | 1,541,513 | +0.65(+0.27%) |
Oct 11, 2019 | 242.39 | 246.37 | 242.04 | 243.62 | 2,754,647 | +5.60(+2.35%) |
Oct 10, 2019 | 238.12 | 241.78 | 237.33 | 238.02 | 2,087,901 | +1.13(+0.48%) |
Oct 09, 2019 | 237.35 | 238.42 | 235.91 | 236.89 | 1,921,811 | +2.44(+1.04%) |
Oct 08, 2019 | 237.68 | 238.41 | 233.22 | 234.45 | 2,659,668 | -4.99(-2.08%) |
Oct 07, 2019 | 242.84 | 243.72 | 239.10 | 239.43 | 2,202,670 | -4.64(-1.90%) |
Oct 04, 2019 | 241.52 | 244.31 | 238.67 | 244.07 | 2,988,256 | +6.07(+2.55%) |
Oct 03, 2019 | 234.16 | 238.06 | 231.75 | 238.00 | 2,192,843 | +3.78(+1.61%) |
Oct 02, 2019 | 237.16 | 237.46 | 232.70 | 234.22 | 2,306,270 | -4.15(-1.74%) |