Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 246.22 | 248.13 | 245.18 | 247.70 | 235,457 | +1.21(+0.49%) |
Dec 30, 2019 | 249.52 | 250.48 | 245.54 | 246.49 | 206,184 | -2.95(-1.18%) |
Dec 27, 2019 | 250.31 | 250.66 | 248.32 | 249.44 | 194,702 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.18 | 249.12 | 249.91 | 197,353 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.58 | 247.09 | 249.79 | 89,534 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.47 | 247.73 | 248.22 | 354,144 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,171 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.72 | 246.55 | 249.24 | 716,151 | +2.19(+0.89%) |
Dec 18, 2019 | 249.29 | 250.38 | 246.62 | 247.05 | 540,175 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.96 | 248.00 | 759,533 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.29 | 250.59 | 405,191 | +1.06(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.53 | 373,875 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.59 | 249.31 | 341,113 | -0.89(-0.36%) |
Dec 11, 2019 | 251.88 | 251.88 | 249.58 | 250.21 | 277,852 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,915 | -1.95(-0.77%) |
Dec 09, 2019 | 255.42 | 256.17 | 252.67 | 252.83 | 402,672 | -2.68(-1.05%) |
Dec 06, 2019 | 252.35 | 256.65 | 251.27 | 255.51 | 524,384 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.49 | 247.54 | 249.85 | 270,945 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.26 | 244.57 | 248.52 | 412,970 | +4.49(+1.84%) |
Dec 03, 2019 | 242.20 | 245.16 | 241.33 | 244.03 | 477,998 | -2.13(-0.87%) |
Dec 02, 2019 | 249.77 | 252.09 | 245.14 | 246.16 | 740,907 | -2.51(-1.01%) |
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.67 | 297,891 | +0.97(+0.39%) |
Nov 27, 2019 | 250.44 | 250.45 | 242.03 | 247.70 | 672,913 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.82 | 248.53 | 249.23 | 916,283 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.83 | 248.19 | 253.29 | 687,239 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,665 | +2.25(+0.92%) |
Nov 21, 2019 | 247.20 | 248.79 | 243.50 | 245.25 | 414,817 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.75 | 243.49 | 245.96 | 1,045,992 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.88 | 243.66 | 247.05 | 641,675 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.73 | 238.87 | 242.73 | 503,182 | +2.88(+1.20%) |
Nov 15, 2019 | 239.86 | 240.82 | 237.31 | 239.85 | 585,880 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.92 | 234.90 | 239.85 | 549,981 | +1.41(+0.59%) |
Nov 13, 2019 | 234.71 | 239.63 | 234.54 | 238.44 | 303,254 | +2.90(+1.23%) |
Nov 12, 2019 | 234.41 | 237.14 | 233.74 | 235.54 | 449,200 | +1.13(+0.48%) |
Nov 11, 2019 | 232.19 | 236.26 | 229.69 | 234.41 | 222,112 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.47 | 233.31 | 234.41 | 386,604 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.02 | 528,122 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.21 | 230.85 | 372,549 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,947 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.48 | 233.05 | 235.17 | 476,352 | -0.12(-0.05%) |
Nov 01, 2019 | 226.60 | 235.37 | 226.60 | 235.28 | 557,278 | +10.86(+4.84%) |
Oct 31, 2019 | 223.81 | 227.09 | 221.34 | 224.43 | 798,998 | +5.19(+2.36%) |
Oct 30, 2019 | 217.19 | 219.24 | 214.15 | 219.24 | 514,570 | +1.02(+0.47%) |
Oct 29, 2019 | 214.77 | 220.59 | 214.77 | 218.22 | 503,233 | +2.91(+1.35%) |
Oct 28, 2019 | 214.70 | 216.68 | 213.10 | 215.31 | 362,450 | +2.71(+1.27%) |
Oct 25, 2019 | 212.27 | 214.56 | 211.72 | 212.60 | 242,685 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.96 | 345,301 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.86 | 208.90 | 935,929 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,567 | -9.35(-4.32%) |
Oct 21, 2019 | 216.04 | 216.59 | 212.89 | 216.38 | 318,075 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.25 | 213.15 | 214.70 | 292,226 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.38 | 216.30 | 219.13 | 262,586 | +2.92(+1.35%) |
Oct 16, 2019 | 217.13 | 217.85 | 211.82 | 216.22 | 349,655 | -1.05(-0.48%) |
Oct 15, 2019 | 216.71 | 219.25 | 215.97 | 217.27 | 299,219 | +1.89(+0.88%) |
Oct 14, 2019 | 215.56 | 217.87 | 214.87 | 215.38 | 274,255 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.59 | 384,931 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.27 | 208.18 | 213.03 | 433,901 | +3.04(+1.45%) |
Oct 09, 2019 | 208.55 | 211.67 | 207.89 | 209.99 | 283,916 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.58 | 203.81 | 205.24 | 418,965 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.04 | 211.25 | 321,478 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.14 | 211.46 | 371,031 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.23 | 201.25 | 208.43 | 717,257 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.12 | 203.51 | 636,194 | -3.38(-1.63%) |