Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 252.60 | 254.90 | 252.60 | 253.81 | 274,417 | +0.58(+0.23%) |
Dec 30, 2019 | 256.87 | 256.92 | 252.30 | 253.24 | 301,791 | -3.23(-1.26%) |
Dec 27, 2019 | 255.35 | 258.17 | 253.96 | 256.46 | 239,639 | +2.04(+0.80%) |
Dec 26, 2019 | 253.91 | 255.08 | 252.74 | 254.42 | 151,688 | +1.78(+0.70%) |
Dec 24, 2019 | 254.23 | 254.28 | 252.55 | 252.64 | 117,969 | -0.64(-0.25%) |
Dec 23, 2019 | 252.43 | 255.40 | 251.73 | 253.28 | 328,673 | +2.59(+1.03%) |
Dec 20, 2019 | 248.21 | 254.65 | 248.21 | 250.69 | 816,485 | -4.56(-1.79%) |
Dec 19, 2019 | 249.96 | 255.72 | 243.77 | 255.25 | 863,546 | +0.68(+0.27%) |
Dec 18, 2019 | 254.10 | 257.09 | 253.31 | 254.57 | 533,013 | +0.48(+0.19%) |
Dec 17, 2019 | 257.30 | 257.50 | 253.54 | 254.09 | 480,877 | -2.85(-1.11%) |
Dec 16, 2019 | 259.07 | 260.94 | 255.92 | 256.94 | 467,635 | +0.30(+0.12%) |
Dec 13, 2019 | 254.55 | 256.75 | 253.73 | 256.63 | 337,630 | +1.17(+0.46%) |
Dec 12, 2019 | 255.62 | 256.91 | 253.79 | 255.46 | 654,009 | -1.48(-0.57%) |
Dec 11, 2019 | 255.40 | 257.08 | 252.81 | 256.94 | 313,129 | +1.15(+0.45%) |
Dec 10, 2019 | 255.29 | 257.26 | 254.55 | 255.78 | 379,749 | +0.50(+0.20%) |
Dec 09, 2019 | 254.32 | 255.64 | 252.92 | 255.28 | 375,807 | +0.34(+0.13%) |
Dec 06, 2019 | 250.82 | 255.34 | 250.01 | 254.94 | 395,452 | +5.40(+2.16%) |
Dec 05, 2019 | 250.01 | 251.63 | 249.24 | 249.54 | 353,866 | +0.17(+0.07%) |
Dec 04, 2019 | 246.50 | 249.40 | 246.41 | 249.37 | 276,952 | +3.54(+1.44%) |
Dec 03, 2019 | 243.74 | 246.07 | 243.24 | 245.83 | 295,179 | -0.26(-0.11%) |
Dec 02, 2019 | 245.94 | 247.19 | 244.24 | 246.09 | 314,985 | +0.46(+0.19%) |
Nov 29, 2019 | 246.96 | 248.04 | 245.14 | 245.63 | 158,032 | -2.08(-0.84%) |
Nov 27, 2019 | 248.80 | 248.80 | 245.12 | 247.71 | 251,478 | +1.20(+0.49%) |
Nov 26, 2019 | 245.74 | 248.71 | 245.26 | 246.51 | 541,843 | +1.06(+0.43%) |
Nov 25, 2019 | 244.58 | 246.97 | 244.52 | 245.45 | 303,471 | +0.69(+0.28%) |
Nov 22, 2019 | 243.00 | 245.34 | 242.65 | 244.76 | 209,394 | +2.13(+0.88%) |
Nov 21, 2019 | 246.86 | 246.86 | 242.27 | 242.62 | 321,963 | -3.77(-1.53%) |
Nov 20, 2019 | 243.63 | 247.30 | 241.79 | 246.40 | 295,664 | +1.97(+0.81%) |
Nov 19, 2019 | 239.54 | 244.55 | 239.39 | 244.42 | 300,214 | +6.55(+2.75%) |
Nov 18, 2019 | 239.35 | 240.32 | 235.78 | 237.87 | 409,038 | -1.80(-0.75%) |
Nov 15, 2019 | 244.58 | 245.29 | 239.34 | 239.67 | 550,060 | -4.91(-2.01%) |
Nov 14, 2019 | 238.92 | 244.76 | 238.41 | 244.58 | 373,603 | +4.76(+1.98%) |
Nov 13, 2019 | 235.04 | 240.75 | 234.53 | 239.82 | 245,642 | +3.86(+1.63%) |
Nov 12, 2019 | 233.47 | 236.82 | 233.35 | 235.96 | 273,824 | +2.34(+1.00%) |
Nov 11, 2019 | 230.84 | 237.02 | 230.84 | 233.62 | 473,155 | +1.50(+0.65%) |
Nov 08, 2019 | 237.83 | 238.37 | 231.08 | 232.12 | 516,365 | -5.71(-2.40%) |
Nov 07, 2019 | 242.51 | 242.53 | 236.76 | 237.83 | 380,160 | -3.94(-1.63%) |
Nov 06, 2019 | 239.55 | 242.56 | 238.94 | 241.77 | 243,858 | +1.58(+0.66%) |
Nov 05, 2019 | 241.69 | 242.25 | 236.92 | 240.19 | 233,164 | -0.22(-0.09%) |
Nov 04, 2019 | 241.40 | 243.53 | 240.06 | 240.40 | 310,458 | -0.32(-0.13%) |
Nov 01, 2019 | 239.57 | 241.44 | 238.90 | 240.72 | 217,260 | +2.21(+0.93%) |
Oct 31, 2019 | 238.04 | 238.92 | 235.76 | 238.51 | 326,281 | -0.15(-0.06%) |
Oct 30, 2019 | 241.05 | 241.05 | 236.49 | 238.66 | 248,197 | -2.49(-1.03%) |
Oct 29, 2019 | 242.73 | 245.25 | 240.69 | 241.16 | 354,967 | -1.47(-0.61%) |
Oct 28, 2019 | 240.54 | 243.33 | 240.54 | 242.62 | 328,028 | +3.59(+1.50%) |
Oct 25, 2019 | 238.21 | 239.56 | 236.75 | 239.03 | 205,355 | +0.80(+0.34%) |
Oct 24, 2019 | 239.24 | 239.24 | 236.65 | 238.23 | 231,603 | +0.20(+0.08%) |
Oct 23, 2019 | 235.80 | 238.15 | 235.70 | 238.03 | 259,575 | +2.23(+0.95%) |
Oct 22, 2019 | 236.40 | 239.47 | 235.10 | 235.80 | 368,258 | +0.59(+0.25%) |
Oct 21, 2019 | 236.49 | 237.52 | 233.07 | 235.21 | 282,686 | +0.25(+0.11%) |
Oct 18, 2019 | 236.74 | 238.78 | 234.84 | 234.96 | 503,504 | -1.91(-0.81%) |
Oct 17, 2019 | 234.95 | 237.98 | 233.70 | 236.87 | 297,410 | +2.65(+1.13%) |
Oct 16, 2019 | 231.90 | 234.26 | 230.38 | 234.21 | 350,359 | +2.59(+1.12%) |
Oct 15, 2019 | 231.26 | 233.07 | 230.35 | 231.63 | 417,868 | +2.05(+0.89%) |
Oct 14, 2019 | 230.48 | 232.21 | 229.17 | 229.58 | 242,453 | -1.20(-0.52%) |
Oct 11, 2019 | 231.00 | 232.89 | 229.30 | 230.78 | 559,732 | +3.64(+1.60%) |
Oct 10, 2019 | 226.22 | 228.61 | 224.50 | 227.14 | 334,988 | +0.48(+0.21%) |
Oct 09, 2019 | 222.62 | 228.29 | 221.73 | 226.66 | 432,954 | +6.25(+2.83%) |
Oct 08, 2019 | 223.85 | 223.85 | 219.29 | 220.41 | 514,132 | -4.85(-2.16%) |
Oct 07, 2019 | 226.14 | 227.10 | 224.94 | 225.27 | 359,290 | -1.50(-0.66%) |
Oct 04, 2019 | 224.85 | 227.15 | 223.54 | 226.77 | 265,304 | +2.68(+1.20%) |
Oct 03, 2019 | 221.70 | 224.86 | 219.44 | 224.09 | 521,885 | +2.08(+0.94%) |
Oct 02, 2019 | 223.99 | 226.01 | 220.85 | 222.01 | 536,169 | -3.85(-1.70%) |