Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 248.18 | 249.97 | 246.97 | 249.94 | 902,086 | +1.33(+0.54%) |
Dec 30, 2019 | 250.59 | 251.53 | 248.12 | 248.60 | 482,986 | -2.14(-0.85%) |
Dec 27, 2019 | 249.58 | 250.81 | 249.01 | 250.74 | 594,680 | +1.65(+0.66%) |
Dec 26, 2019 | 250.91 | 251.60 | 248.48 | 249.10 | 546,507 | -1.79(-0.71%) |
Dec 24, 2019 | 251.40 | 251.67 | 249.32 | 250.89 | 229,058 | -0.44(-0.18%) |
Dec 23, 2019 | 250.23 | 251.96 | 249.14 | 251.33 | 905,221 | +1.68(+0.67%) |
Dec 20, 2019 | 248.82 | 253.16 | 248.08 | 249.65 | 2,609,738 | +3.48(+1.41%) |
Dec 19, 2019 | 245.34 | 247.29 | 244.65 | 246.17 | 1,254,158 | +0.63(+0.26%) |
Dec 18, 2019 | 246.99 | 247.48 | 244.50 | 245.53 | 1,273,881 | -1.70(-0.69%) |
Dec 17, 2019 | 248.90 | 250.83 | 246.47 | 247.23 | 1,525,689 | -0.78(-0.32%) |
Dec 16, 2019 | 247.93 | 248.20 | 246.54 | 248.01 | 1,568,634 | +1.07(+0.43%) |
Dec 13, 2019 | 243.65 | 247.58 | 242.77 | 246.95 | 1,837,688 | +3.02(+1.24%) |
Dec 12, 2019 | 239.77 | 244.97 | 239.68 | 243.93 | 1,524,396 | +4.03(+1.68%) |
Dec 11, 2019 | 237.04 | 240.14 | 235.69 | 239.91 | 1,171,471 | +3.51(+1.48%) |
Dec 10, 2019 | 237.44 | 237.64 | 234.97 | 236.40 | 1,060,466 | -0.61(-0.26%) |
Dec 09, 2019 | 238.15 | 238.71 | 236.47 | 237.00 | 990,676 | -1.84(-0.77%) |
Dec 06, 2019 | 238.21 | 239.97 | 237.67 | 238.84 | 1,141,568 | +1.63(+0.69%) |
Dec 05, 2019 | 236.33 | 238.38 | 234.64 | 237.21 | 910,987 | +1.54(+0.65%) |
Dec 04, 2019 | 234.89 | 236.38 | 233.42 | 235.67 | 1,196,924 | +1.37(+0.59%) |
Dec 03, 2019 | 234.69 | 236.40 | 232.33 | 234.30 | 1,825,927 | -3.02(-1.27%) |
Dec 02, 2019 | 236.46 | 237.84 | 234.27 | 237.32 | 1,549,677 | +0.49(+0.20%) |
Nov 29, 2019 | 237.26 | 238.51 | 235.85 | 236.84 | 636,545 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.71 | 233.63 | 238.58 | 1,578,701 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.68 | 232.62 | 233.82 | 1,623,992 | +1.24(+0.53%) |
Nov 25, 2019 | 229.33 | 232.91 | 228.01 | 232.59 | 1,349,447 | +3.64(+1.59%) |
Nov 22, 2019 | 228.24 | 229.29 | 226.38 | 228.95 | 1,063,855 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 228.99 | 225.81 | 228.10 | 1,101,620 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,151 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.47 | 223.23 | 225.18 | 1,178,148 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.44 | 223.10 | 1,957,489 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,939 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,880 | +1.64(+0.72%) |
Nov 13, 2019 | 221.77 | 226.33 | 220.45 | 226.31 | 1,516,108 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,416 | -0.07(-0.03%) |
Nov 11, 2019 | 222.99 | 223.96 | 221.49 | 222.12 | 1,184,266 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,620 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.07 | 1,592,433 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.82 | 229.77 | 1,949,022 | +3.77(+1.67%) |
Nov 05, 2019 | 233.59 | 237.08 | 225.66 | 226.01 | 3,151,963 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,869 | +2.34(+0.99%) |
Nov 01, 2019 | 236.10 | 238.30 | 235.38 | 236.52 | 1,511,685 | +1.97(+0.84%) |
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,706 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,457 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.71 | 225.43 | 232.97 | 1,772,166 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.27 | 224.09 | 225.46 | 2,081,755 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.75 | 223.83 | 1,872,852 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,213 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.51 | 1,057,771 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.01 | 228.94 | 229.31 | 777,113 | -3.50(-1.50%) |
Oct 21, 2019 | 235.56 | 237.43 | 232.69 | 232.81 | 1,041,908 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,890 | +1.64(+0.70%) |
Oct 17, 2019 | 232.71 | 236.44 | 232.42 | 235.28 | 1,100,647 | +3.54(+1.53%) |
Oct 16, 2019 | 231.28 | 232.73 | 229.89 | 231.74 | 1,109,285 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.98 | 232.05 | 987,319 | +2.34(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,367 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.31 | 231.67 | 928,949 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,838 | +0.67(+0.29%) |
Oct 09, 2019 | 225.72 | 227.79 | 224.79 | 227.04 | 650,494 | +3.05(+1.36%) |
Oct 08, 2019 | 227.03 | 227.43 | 223.63 | 223.99 | 981,138 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.66 | 978,362 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,289 | +2.01(+0.88%) |
Oct 03, 2019 | 226.82 | 230.19 | 224.54 | 229.88 | 897,994 | +2.79(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,149 | -2.54(-1.11%) |