Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 213.63 | 213.85 | 210.29 | 210.74 | 33,436 | -1.83(-0.86%) |
Dec 30, 2019 | 209.45 | 213.56 | 209.30 | 212.57 | 56,871 | +1.83(+0.87%) |
Dec 27, 2019 | 209.15 | 211.35 | 209.07 | 210.74 | 53,061 | +0.30(+0.14%) |
Dec 26, 2019 | 213.10 | 213.10 | 210.36 | 210.44 | 36,338 | -3.04(-1.42%) |
Dec 24, 2019 | 214.01 | 214.77 | 213.18 | 213.48 | 19,309 | -1.29(-0.60%) |
Dec 23, 2019 | 211.20 | 214.92 | 211.20 | 214.77 | 41,037 | +2.00(+0.94%) |
Dec 20, 2019 | 212.32 | 212.85 | 209.74 | 212.77 | 149,497 | -1.14(-0.53%) |
Dec 19, 2019 | 215.50 | 216.18 | 213.38 | 213.91 | 53,251 | -1.59(-0.74%) |
Dec 18, 2019 | 213.83 | 215.73 | 213.07 | 215.50 | 35,584 | +0.61(+0.28%) |
Dec 17, 2019 | 214.59 | 216.11 | 213.68 | 214.90 | 21,048 | -0.53(-0.25%) |
Dec 16, 2019 | 214.67 | 217.02 | 213.15 | 215.43 | 58,285 | -3.03(-1.39%) |
Dec 13, 2019 | 217.93 | 221.95 | 215.43 | 218.46 | 74,405 | +0.53(+0.24%) |
Dec 12, 2019 | 225.21 | 225.59 | 216.41 | 217.93 | 78,374 | -7.28(-3.23%) |
Dec 11, 2019 | 223.54 | 226.42 | 223.24 | 225.21 | 21,029 | +1.21(+0.54%) |
Dec 10, 2019 | 223.46 | 224.98 | 222.33 | 223.99 | 33,867 | +1.29(+0.58%) |
Dec 09, 2019 | 222.48 | 222.78 | 220.88 | 222.71 | 45,682 | +1.37(+0.62%) |
Dec 06, 2019 | 222.40 | 222.78 | 219.52 | 221.34 | 63,895 | -5.54(-2.44%) |
Dec 05, 2019 | 228.16 | 230.08 | 226.57 | 226.88 | 42,669 | -2.81(-1.22%) |
Dec 04, 2019 | 231.65 | 233.93 | 228.09 | 229.68 | 35,740 | -4.25(-1.82%) |
Dec 03, 2019 | 234.99 | 238.48 | 233.25 | 233.93 | 68,890 | +4.78(+2.08%) |
Dec 02, 2019 | 222.02 | 229.23 | 221.42 | 229.15 | 65,656 | +6.52(+2.93%) |
Nov 29, 2019 | 222.48 | 223.31 | 220.73 | 222.63 | 37,308 | +1.37(+0.62%) |
Nov 27, 2019 | 222.78 | 224.08 | 220.96 | 221.26 | 46,328 | -2.96(-1.32%) |
Nov 26, 2019 | 226.27 | 227.18 | 223.84 | 224.22 | 26,345 | -2.50(-1.10%) |
Nov 25, 2019 | 230.36 | 230.36 | 226.12 | 226.72 | 49,076 | -4.93(-2.13%) |
Nov 22, 2019 | 232.18 | 234.23 | 230.82 | 231.65 | 20,823 | -2.20(-0.94%) |
Nov 21, 2019 | 229.61 | 234.31 | 229.45 | 233.85 | 33,306 | +3.19(+1.38%) |
Nov 20, 2019 | 229.76 | 234.53 | 228.25 | 230.67 | 54,198 | +2.50(+1.10%) |
Nov 19, 2019 | 229.53 | 229.76 | 226.72 | 228.16 | 43,423 | -2.43(-1.05%) |
Nov 18, 2019 | 232.56 | 233.31 | 230.29 | 230.59 | 35,080 | -1.67(-0.72%) |
Nov 15, 2019 | 233.32 | 234.02 | 232.03 | 232.26 | 30,740 | -2.27(-0.97%) |
Nov 14, 2019 | 238.48 | 238.55 | 234.53 | 234.53 | 37,919 | -3.11(-1.31%) |
Nov 13, 2019 | 239.16 | 240.75 | 235.60 | 237.64 | 45,347 | +1.21(+0.51%) |
Nov 12, 2019 | 235.29 | 237.34 | 232.64 | 236.43 | 33,728 | +1.14(+0.48%) |
Nov 11, 2019 | 238.55 | 238.78 | 234.61 | 235.29 | 22,372 | -0.15(-0.06%) |
Nov 08, 2019 | 236.51 | 238.48 | 235.06 | 235.44 | 38,007 | +0.07(+0.03%) |
Nov 07, 2019 | 235.75 | 236.05 | 231.73 | 235.37 | 56,705 | -3.49(-1.46%) |
Nov 06, 2019 | 241.36 | 241.44 | 238.48 | 238.86 | 52,212 | -1.90(-0.79%) |
Nov 05, 2019 | 237.64 | 242.88 | 237.49 | 240.75 | 56,688 | +1.67(+0.70%) |
Nov 04, 2019 | 235.90 | 239.69 | 235.82 | 239.08 | 55,430 | -1.37(-0.57%) |
Nov 01, 2019 | 244.24 | 244.74 | 240.34 | 240.45 | 72,783 | -7.35(-2.97%) |
Oct 31, 2019 | 245.45 | 251.67 | 245.45 | 247.80 | 69,449 | +3.26(+1.33%) |
Oct 30, 2019 | 246.14 | 250.76 | 243.71 | 244.54 | 40,869 | -1.29(-0.52%) |
Oct 29, 2019 | 248.26 | 250.23 | 242.19 | 245.83 | 49,316 | -1.37(-0.55%) |
Oct 28, 2019 | 246.82 | 247.61 | 245.08 | 247.20 | 39,587 | -2.43(-0.97%) |
Oct 25, 2019 | 252.73 | 252.73 | 248.18 | 249.62 | 56,219 | -1.37(-0.54%) |
Oct 24, 2019 | 251.75 | 254.48 | 250.61 | 250.99 | 60,069 | -3.34(-1.31%) |
Oct 23, 2019 | 257.36 | 258.34 | 254.10 | 254.32 | 35,653 | -2.05(-0.80%) |
Oct 22, 2019 | 250.53 | 256.83 | 250.23 | 256.37 | 49,660 | +6.60(+2.64%) |
Oct 21, 2019 | 254.48 | 254.63 | 249.62 | 249.78 | 99,199 | -8.57(-3.32%) |
Oct 18, 2019 | 259.94 | 261.15 | 256.45 | 258.34 | 54,940 | -0.45(-0.18%) |
Oct 17, 2019 | 256.90 | 260.16 | 254.45 | 258.80 | 104,616 | -0.91(-0.35%) |
Oct 16, 2019 | 258.27 | 261.91 | 258.27 | 259.71 | 45,575 | +1.59(+0.62%) |
Oct 15, 2019 | 263.20 | 265.17 | 255.61 | 258.12 | 98,183 | -8.11(-3.05%) |
Oct 14, 2019 | 269.42 | 269.42 | 265.55 | 266.23 | 60,083 | -0.99(-0.37%) |
Oct 11, 2019 | 266.15 | 267.44 | 258.71 | 267.22 | 163,529 | -7.28(-2.65%) |
Oct 10, 2019 | 280.11 | 280.11 | 270.86 | 274.50 | 97,074 | -5.61(-2.00%) |
Oct 09, 2019 | 282.46 | 283.52 | 277.38 | 280.11 | 86,104 | -8.04(-2.79%) |
Oct 08, 2019 | 280.56 | 288.75 | 280.03 | 288.14 | 258,069 | +13.57(+4.94%) |
Oct 07, 2019 | 273.06 | 276.08 | 269.26 | 274.57 | 241,843 | +3.56(+1.31%) |
Oct 04, 2019 | 282.69 | 283.25 | 270.17 | 271.01 | 131,416 | -13.12(-4.62%) |
Oct 03, 2019 | 291.03 | 299.52 | 283.97 | 284.13 | 136,067 | -5.00(-1.73%) |
Oct 02, 2019 | 279.88 | 292.59 | 279.37 | 289.13 | 191,692 | +14.25(+5.19%) |