Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 235.19 | 237.74 | 233.92 | 236.30 | 36,907 | +1.02(+0.43%) |
Dec 30, 2019 | 235.41 | 235.41 | 233.60 | 235.28 | 9,849 | -0.12(-0.05%) |
Dec 27, 2019 | 235.31 | 236.06 | 233.25 | 235.41 | 11,743 | +1.09(+0.46%) |
Dec 26, 2019 | 234.72 | 236.76 | 234.10 | 234.32 | 14,649 | -0.30(-0.13%) |
Dec 24, 2019 | 235.00 | 235.50 | 231.66 | 234.62 | 16,217 | +0.01(+0.00%) |
Dec 23, 2019 | 233.67 | 235.35 | 233.10 | 234.61 | 36,881 | +1.74(+0.75%) |
Dec 20, 2019 | 230.73 | 236.56 | 230.73 | 232.87 | 48,231 | +2.52(+1.09%) |
Dec 19, 2019 | 226.63 | 230.88 | 226.56 | 230.35 | 17,733 | +3.60(+1.59%) |
Dec 18, 2019 | 225.48 | 227.43 | 223.89 | 226.75 | 25,917 | +1.67(+0.74%) |
Dec 17, 2019 | 230.38 | 230.38 | 223.01 | 225.08 | 33,967 | -0.24(-0.10%) |
Dec 16, 2019 | 227.42 | 227.42 | 224.18 | 225.32 | 19,428 | -1.52(-0.67%) |
Dec 13, 2019 | 227.98 | 228.44 | 224.18 | 226.84 | 28,100 | +0.09(+0.04%) |
Dec 12, 2019 | 228.11 | 231.63 | 225.10 | 226.75 | 35,945 | -1.77(-0.77%) |
Dec 11, 2019 | 232.01 | 232.01 | 227.69 | 228.52 | 20,237 | -3.98(-1.71%) |
Dec 10, 2019 | 232.76 | 233.15 | 230.01 | 232.49 | 21,346 | +0.29(+0.13%) |
Dec 09, 2019 | 231.53 | 232.82 | 229.25 | 232.20 | 44,201 | +0.19(+0.08%) |
Dec 06, 2019 | 232.34 | 232.60 | 230.64 | 232.01 | 7,269 | +0.89(+0.39%) |
Dec 05, 2019 | 232.49 | 233.44 | 230.43 | 231.11 | 11,972 | -0.84(-0.36%) |
Dec 04, 2019 | 229.36 | 233.21 | 229.36 | 231.95 | 17,447 | +3.41(+1.49%) |
Dec 03, 2019 | 227.92 | 229.54 | 227.28 | 228.54 | 17,472 | -0.55(-0.24%) |
Dec 02, 2019 | 232.47 | 232.47 | 228.18 | 229.09 | 18,980 | -4.36(-1.87%) |
Nov 29, 2019 | 235.33 | 236.68 | 233.44 | 233.44 | 4,054 | -1.89(-0.80%) |
Nov 27, 2019 | 235.48 | 237.11 | 235.33 | 235.33 | 19,712 | +0.23(+0.10%) |
Nov 26, 2019 | 236.84 | 236.86 | 234.58 | 235.10 | 15,351 | -2.02(-0.85%) |
Nov 25, 2019 | 231.63 | 237.75 | 231.47 | 237.12 | 19,259 | +6.80(+2.95%) |
Nov 22, 2019 | 231.53 | 233.20 | 230.33 | 230.33 | 11,463 | -0.66(-0.28%) |
Nov 21, 2019 | 233.72 | 233.72 | 230.54 | 230.98 | 22,917 | -2.70(-1.16%) |
Nov 20, 2019 | 230.01 | 233.78 | 230.01 | 233.69 | 18,869 | +1.02(+0.44%) |
Nov 19, 2019 | 232.81 | 233.90 | 232.31 | 232.66 | 8,782 | +0.14(+0.06%) |
Nov 18, 2019 | 230.97 | 233.62 | 230.97 | 232.53 | 5,973 | +1.20(+0.52%) |
Nov 15, 2019 | 231.91 | 233.79 | 231.33 | 231.33 | 10,624 | -0.36(-0.16%) |
Nov 14, 2019 | 232.53 | 233.26 | 231.44 | 231.69 | 9,849 | -0.82(-0.35%) |
Nov 13, 2019 | 230.85 | 234.14 | 230.84 | 232.51 | 22,730 | +1.37(+0.59%) |
Nov 12, 2019 | 232.59 | 235.56 | 229.99 | 231.13 | 35,480 | -1.05(-0.45%) |
Nov 11, 2019 | 231.35 | 232.46 | 230.53 | 232.18 | 26,078 | +1.62(+0.70%) |
Nov 08, 2019 | 234.87 | 234.87 | 230.51 | 230.56 | 11,323 | -2.13(-0.92%) |
Nov 07, 2019 | 234.82 | 235.76 | 231.51 | 232.69 | 16,074 | -1.82(-0.77%) |
Nov 06, 2019 | 232.03 | 235.58 | 230.69 | 234.51 | 35,733 | +1.19(+0.51%) |
Nov 05, 2019 | 239.94 | 239.94 | 233.30 | 233.32 | 19,211 | -6.69(-2.79%) |
Nov 04, 2019 | 244.80 | 244.80 | 238.18 | 240.01 | 19,479 | -3.78(-1.55%) |
Nov 01, 2019 | 244.63 | 244.63 | 242.69 | 243.79 | 15,657 | -0.06(-0.02%) |
Oct 31, 2019 | 250.62 | 251.47 | 243.19 | 243.84 | 17,176 | -5.44(-2.18%) |
Oct 30, 2019 | 247.05 | 250.34 | 244.58 | 249.29 | 27,934 | +3.36(+1.37%) |
Oct 29, 2019 | 237.51 | 246.47 | 236.93 | 245.93 | 34,857 | +9.26(+3.91%) |
Oct 28, 2019 | 241.71 | 243.13 | 236.43 | 236.66 | 35,962 | -4.60(-1.90%) |
Oct 25, 2019 | 247.39 | 247.39 | 240.80 | 241.26 | 27,054 | -6.11(-2.47%) |
Oct 24, 2019 | 248.50 | 248.50 | 245.06 | 247.38 | 44,708 | -0.64(-0.26%) |
Oct 23, 2019 | 251.25 | 251.25 | 247.39 | 248.01 | 57,119 | -3.16(-1.26%) |
Oct 22, 2019 | 254.20 | 254.20 | 250.35 | 251.17 | 25,513 | -2.92(-1.15%) |
Oct 21, 2019 | 250.23 | 254.09 | 249.88 | 254.09 | 25,374 | +4.04(+1.61%) |
Oct 18, 2019 | 248.81 | 250.63 | 247.63 | 250.05 | 51,559 | +1.21(+0.49%) |
Oct 17, 2019 | 248.08 | 249.07 | 246.88 | 248.84 | 31,838 | +1.10(+0.44%) |
Oct 16, 2019 | 248.84 | 250.13 | 245.69 | 247.74 | 41,657 | -1.53(-0.61%) |
Oct 15, 2019 | 249.92 | 249.92 | 248.08 | 249.27 | 27,660 | +0.11(+0.05%) |
Oct 14, 2019 | 250.05 | 250.27 | 247.66 | 249.16 | 30,775 | -0.65(-0.26%) |
Oct 11, 2019 | 247.31 | 251.85 | 247.31 | 249.81 | 31,587 | +4.19(+1.71%) |
Oct 10, 2019 | 246.22 | 246.75 | 244.41 | 245.62 | 71,850 | -0.92(-0.37%) |
Oct 09, 2019 | 247.45 | 247.45 | 245.26 | 246.53 | 94,771 | +0.37(+0.15%) |
Oct 08, 2019 | 247.28 | 247.28 | 244.63 | 246.16 | 56,824 | -1.28(-0.52%) |
Oct 07, 2019 | 246.18 | 248.50 | 244.01 | 247.44 | 30,588 | +1.27(+0.52%) |
Oct 04, 2019 | 243.49 | 247.53 | 243.00 | 246.17 | 37,961 | +3.14(+1.29%) |
Oct 03, 2019 | 243.96 | 247.74 | 241.81 | 243.03 | 72,170 | -1.47(-0.60%) |
Oct 02, 2019 | 243.41 | 246.43 | 241.36 | 244.50 | 45,235 | +0.46(+0.19%) |