Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 268.73 | 271.65 | 268.73 | 270.99 | 237,861 | +1.64(+0.61%) |
Dec 30, 2019 | 269.92 | 272.46 | 268.75 | 269.35 | 307,339 | -0.74(-0.27%) |
Dec 27, 2019 | 270.26 | 271.05 | 268.91 | 270.08 | 240,441 | +0.02(+0.01%) |
Dec 26, 2019 | 266.47 | 270.26 | 265.88 | 270.06 | 262,241 | +4.02(+1.51%) |
Dec 24, 2019 | 263.71 | 267.72 | 262.85 | 266.04 | 324,028 | +3.33(+1.27%) |
Dec 23, 2019 | 265.02 | 265.02 | 261.27 | 262.71 | 645,211 | -2.07(-0.78%) |
Dec 20, 2019 | 264.59 | 267.21 | 264.43 | 264.78 | 984,572 | +0.27(+0.10%) |
Dec 19, 2019 | 265.71 | 267.74 | 262.64 | 264.51 | 549,666 | -1.53(-0.58%) |
Dec 18, 2019 | 266.02 | 267.41 | 265.16 | 266.04 | 608,322 | +0.31(+0.12%) |
Dec 17, 2019 | 268.67 | 269.40 | 265.62 | 265.73 | 576,006 | -0.36(-0.13%) |
Dec 16, 2019 | 268.26 | 270.73 | 265.58 | 266.09 | 432,426 | -1.66(-0.62%) |
Dec 13, 2019 | 266.45 | 270.05 | 265.46 | 267.75 | 463,753 | +1.23(+0.46%) |
Dec 12, 2019 | 264.30 | 266.70 | 263.77 | 266.52 | 413,806 | +2.71(+1.03%) |
Dec 11, 2019 | 261.24 | 264.51 | 260.27 | 263.80 | 395,166 | +3.28(+1.26%) |
Dec 10, 2019 | 262.45 | 262.61 | 259.05 | 260.52 | 453,398 | -1.94(-0.74%) |
Dec 09, 2019 | 264.45 | 265.04 | 261.01 | 262.46 | 467,247 | -2.40(-0.91%) |
Dec 06, 2019 | 263.87 | 265.99 | 263.27 | 264.86 | 490,067 | +0.61(+0.23%) |
Dec 05, 2019 | 260.64 | 265.63 | 260.64 | 264.25 | 611,456 | +3.06(+1.17%) |
Dec 04, 2019 | 262.00 | 265.42 | 261.13 | 261.19 | 627,437 | -1.09(-0.41%) |
Dec 03, 2019 | 258.27 | 263.12 | 257.73 | 262.27 | 632,069 | +2.56(+0.98%) |
Dec 02, 2019 | 259.77 | 260.39 | 255.94 | 259.71 | 446,901 | -0.38(-0.15%) |
Nov 29, 2019 | 262.45 | 262.75 | 257.85 | 260.09 | 250,348 | -2.85(-1.08%) |
Nov 27, 2019 | 260.12 | 264.92 | 259.38 | 262.94 | 748,844 | +2.73(+1.05%) |
Nov 26, 2019 | 254.24 | 260.29 | 253.01 | 260.21 | 1,063,034 | +7.08(+2.80%) |
Nov 25, 2019 | 251.16 | 253.79 | 250.13 | 253.14 | 767,829 | +2.34(+0.93%) |
Nov 22, 2019 | 251.26 | 253.76 | 250.27 | 250.79 | 438,739 | -1.11(-0.44%) |
Nov 21, 2019 | 254.44 | 255.55 | 251.19 | 251.91 | 546,477 | -2.51(-0.99%) |
Nov 20, 2019 | 252.38 | 257.48 | 252.38 | 254.42 | 513,429 | +1.37(+0.54%) |
Nov 19, 2019 | 252.83 | 253.39 | 248.99 | 253.05 | 445,668 | +0.93(+0.37%) |
Nov 18, 2019 | 251.30 | 254.75 | 251.30 | 252.12 | 479,346 | +0.26(+0.10%) |
Nov 15, 2019 | 253.93 | 255.02 | 251.49 | 251.86 | 437,808 | -0.98(-0.39%) |
Nov 14, 2019 | 249.11 | 253.75 | 248.30 | 252.84 | 482,624 | +3.92(+1.57%) |
Nov 13, 2019 | 246.34 | 249.45 | 244.24 | 248.92 | 617,385 | +2.08(+0.84%) |
Nov 12, 2019 | 247.91 | 249.82 | 246.28 | 246.84 | 482,593 | -0.75(-0.30%) |
Nov 11, 2019 | 247.15 | 248.79 | 246.24 | 247.59 | 530,722 | -0.85(-0.34%) |
Nov 08, 2019 | 249.83 | 250.46 | 247.03 | 248.44 | 626,518 | -0.63(-0.25%) |
Nov 07, 2019 | 248.26 | 249.60 | 245.86 | 249.07 | 649,562 | +0.92(+0.37%) |
Nov 06, 2019 | 242.51 | 248.72 | 239.11 | 248.16 | 763,027 | +3.19(+1.30%) |
Nov 05, 2019 | 252.41 | 254.95 | 243.19 | 244.96 | 1,617,661 | -7.31(-2.90%) |
Nov 04, 2019 | 255.87 | 257.82 | 251.12 | 252.28 | 1,413,580 | -2.41(-0.95%) |
Nov 01, 2019 | 254.95 | 258.55 | 252.78 | 254.68 | 1,058,330 | +1.39(+0.55%) |
Oct 31, 2019 | 259.08 | 261.07 | 252.02 | 253.29 | 771,895 | -4.78(-1.85%) |
Oct 30, 2019 | 258.03 | 259.81 | 250.96 | 258.07 | 772,641 | -1.27(-0.49%) |
Oct 29, 2019 | 264.99 | 266.38 | 254.90 | 259.33 | 1,191,274 | -0.86(-0.33%) |
Oct 28, 2019 | 260.75 | 262.08 | 258.88 | 260.19 | 723,114 | +0.70(+0.27%) |
Oct 25, 2019 | 255.75 | 263.13 | 254.84 | 259.50 | 626,001 | +3.32(+1.29%) |
Oct 24, 2019 | 256.82 | 257.46 | 255.53 | 256.18 | 612,056 | +0.81(+0.32%) |
Oct 23, 2019 | 259.77 | 260.96 | 253.54 | 255.37 | 599,454 | -3.53(-1.36%) |
Oct 22, 2019 | 259.37 | 263.43 | 258.47 | 258.90 | 445,684 | -0.87(-0.33%) |
Oct 21, 2019 | 258.30 | 262.38 | 258.11 | 259.77 | 439,418 | +2.74(+1.06%) |
Oct 18, 2019 | 257.20 | 257.81 | 254.52 | 257.03 | 504,917 | -1.20(-0.46%) |
Oct 17, 2019 | 259.18 | 261.91 | 258.19 | 258.23 | 328,359 | +0.36(+0.14%) |
Oct 16, 2019 | 257.56 | 259.00 | 256.34 | 257.87 | 468,125 | +0.79(+0.31%) |
Oct 15, 2019 | 260.13 | 261.22 | 256.10 | 257.08 | 493,319 | +0.11(+0.04%) |
Oct 14, 2019 | 256.76 | 258.43 | 256.43 | 256.98 | 412,749 | +0.28(+0.11%) |
Oct 11, 2019 | 260.37 | 261.41 | 256.21 | 256.69 | 507,915 | -2.36(-0.91%) |
Oct 10, 2019 | 257.36 | 260.99 | 256.32 | 259.05 | 392,989 | +1.71(+0.66%) |
Oct 09, 2019 | 256.58 | 258.88 | 255.35 | 257.34 | 464,513 | +3.05(+1.20%) |
Oct 08, 2019 | 251.86 | 258.45 | 250.44 | 254.30 | 635,638 | +0.81(+0.32%) |
Oct 07, 2019 | 252.99 | 255.41 | 250.71 | 253.48 | 757,653 | +0.17(+0.07%) |
Oct 04, 2019 | 252.50 | 255.31 | 250.79 | 253.31 | 661,572 | +2.07(+0.82%) |
Oct 03, 2019 | 251.94 | 252.92 | 248.08 | 251.24 | 638,296 | -1.19(-0.47%) |
Oct 02, 2019 | 257.49 | 257.55 | 250.56 | 252.43 | 920,489 | -6.79(-2.62%) |