Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 219.82 | 220.39 | 218.60 | 219.76 | 220,010 | -0.48(-0.22%) |
Dec 30, 2019 | 221.86 | 222.24 | 218.99 | 220.24 | 267,827 | -1.81(-0.82%) |
Dec 27, 2019 | 222.09 | 223.49 | 220.50 | 222.05 | 237,143 | +0.24(+0.11%) |
Dec 26, 2019 | 223.58 | 223.92 | 221.47 | 221.81 | 195,242 | -1.96(-0.88%) |
Dec 24, 2019 | 223.51 | 224.53 | 223.13 | 223.78 | 110,987 | +0.29(+0.13%) |
Dec 23, 2019 | 225.56 | 226.02 | 223.15 | 223.48 | 335,227 | -1.00(-0.45%) |
Dec 20, 2019 | 223.63 | 225.20 | 223.37 | 224.48 | 352,402 | +1.55(+0.69%) |
Dec 19, 2019 | 226.33 | 226.53 | 219.72 | 222.94 | 457,880 | -3.82(-1.69%) |
Dec 18, 2019 | 224.87 | 227.88 | 222.01 | 226.76 | 480,041 | +2.21(+0.98%) |
Dec 17, 2019 | 224.96 | 225.68 | 221.59 | 224.55 | 333,410 | -1.07(-0.48%) |
Dec 16, 2019 | 221.80 | 229.08 | 221.31 | 225.62 | 422,535 | +4.65(+2.10%) |
Dec 13, 2019 | 219.12 | 222.44 | 218.99 | 220.97 | 391,203 | +0.66(+0.30%) |
Dec 12, 2019 | 217.43 | 221.26 | 216.84 | 220.32 | 400,297 | +3.53(+1.63%) |
Dec 11, 2019 | 212.20 | 217.00 | 212.20 | 216.79 | 363,402 | +4.85(+2.29%) |
Dec 10, 2019 | 213.79 | 220.01 | 209.47 | 211.94 | 760,298 | +1.94(+0.92%) |
Dec 09, 2019 | 211.06 | 211.78 | 205.73 | 210.00 | 555,331 | -1.80(-0.85%) |
Dec 06, 2019 | 216.52 | 216.52 | 211.43 | 211.80 | 347,455 | -2.90(-1.35%) |
Dec 05, 2019 | 215.61 | 215.84 | 212.59 | 214.70 | 445,495 | +0.02(+0.01%) |
Dec 04, 2019 | 216.75 | 217.51 | 214.68 | 214.68 | 263,354 | -1.09(-0.51%) |
Dec 03, 2019 | 217.32 | 219.50 | 214.06 | 215.78 | 330,655 | -3.37(-1.54%) |
Dec 02, 2019 | 220.22 | 221.63 | 217.19 | 219.14 | 276,969 | -1.63(-0.74%) |
Nov 29, 2019 | 224.04 | 226.74 | 220.69 | 220.77 | 141,246 | -3.64(-1.62%) |
Nov 27, 2019 | 223.03 | 225.32 | 222.51 | 224.41 | 294,364 | +1.63(+0.73%) |
Nov 26, 2019 | 217.61 | 222.94 | 216.60 | 222.78 | 365,826 | +6.21(+2.87%) |
Nov 25, 2019 | 215.61 | 218.52 | 214.61 | 216.58 | 463,951 | +1.39(+0.65%) |
Nov 22, 2019 | 215.35 | 216.29 | 213.53 | 215.19 | 209,946 | +0.33(+0.15%) |
Nov 21, 2019 | 217.92 | 217.92 | 214.05 | 214.86 | 240,321 | -2.44(-1.12%) |
Nov 20, 2019 | 218.33 | 219.43 | 216.61 | 217.29 | 347,215 | -1.47(-0.67%) |
Nov 19, 2019 | 220.70 | 221.18 | 217.98 | 218.77 | 210,951 | -2.07(-0.94%) |
Nov 18, 2019 | 220.80 | 222.89 | 220.17 | 220.84 | 257,026 | -0.23(-0.10%) |
Nov 15, 2019 | 219.22 | 221.28 | 217.88 | 221.07 | 153,447 | +3.06(+1.40%) |
Nov 14, 2019 | 219.50 | 220.98 | 215.42 | 218.01 | 178,037 | -1.57(-0.72%) |
Nov 13, 2019 | 221.85 | 222.70 | 218.78 | 219.59 | 194,546 | -2.25(-1.01%) |
Nov 12, 2019 | 220.39 | 223.69 | 218.61 | 221.84 | 241,081 | +1.99(+0.91%) |
Nov 11, 2019 | 218.32 | 220.11 | 216.84 | 219.84 | 174,575 | +0.93(+0.42%) |
Nov 08, 2019 | 215.49 | 219.12 | 214.79 | 218.91 | 230,391 | +3.45(+1.60%) |
Nov 07, 2019 | 216.49 | 217.72 | 213.97 | 215.47 | 175,379 | +0.08(+0.04%) |
Nov 06, 2019 | 215.19 | 216.42 | 213.84 | 215.38 | 215,663 | +0.01(+0.00%) |
Nov 05, 2019 | 216.24 | 217.09 | 213.94 | 215.38 | 250,880 | -0.49(-0.23%) |
Nov 04, 2019 | 212.71 | 217.43 | 211.73 | 215.87 | 257,903 | +4.98(+2.36%) |
Nov 01, 2019 | 212.56 | 214.02 | 210.21 | 210.89 | 345,916 | -0.51(-0.24%) |
Oct 31, 2019 | 214.86 | 214.99 | 210.91 | 211.40 | 172,830 | -3.15(-1.47%) |
Oct 30, 2019 | 211.70 | 214.73 | 210.44 | 214.55 | 172,442 | +2.85(+1.35%) |
Oct 29, 2019 | 215.28 | 216.74 | 211.36 | 211.70 | 187,900 | -3.58(-1.66%) |
Oct 28, 2019 | 214.78 | 217.57 | 214.78 | 215.28 | 168,007 | +0.55(+0.25%) |
Oct 25, 2019 | 211.58 | 215.02 | 210.86 | 214.73 | 142,675 | +2.89(+1.37%) |
Oct 24, 2019 | 210.53 | 212.68 | 210.09 | 211.84 | 147,542 | +2.35(+1.12%) |
Oct 23, 2019 | 211.03 | 212.38 | 208.71 | 209.49 | 276,475 | -1.13(-0.54%) |
Oct 22, 2019 | 213.45 | 214.15 | 210.36 | 210.62 | 214,858 | -2.28(-1.07%) |
Oct 21, 2019 | 212.87 | 215.70 | 212.20 | 212.90 | 222,355 | +1.09(+0.52%) |
Oct 18, 2019 | 212.05 | 213.35 | 210.16 | 211.81 | 619,286 | -1.04(-0.49%) |
Oct 17, 2019 | 209.81 | 213.20 | 209.37 | 212.85 | 320,661 | +3.64(+1.74%) |
Oct 16, 2019 | 206.73 | 209.96 | 205.88 | 209.21 | 263,176 | +3.29(+1.60%) |
Oct 15, 2019 | 206.30 | 207.02 | 205.31 | 205.91 | 417,917 | -0.15(-0.07%) |
Oct 14, 2019 | 205.91 | 207.05 | 204.10 | 206.06 | 367,866 | +0.29(+0.14%) |
Oct 11, 2019 | 207.12 | 207.81 | 205.16 | 205.77 | 246,219 | +0.35(+0.17%) |
Oct 10, 2019 | 203.29 | 207.49 | 203.29 | 205.42 | 285,090 | +1.63(+0.80%) |
Oct 09, 2019 | 204.16 | 204.83 | 201.92 | 203.79 | 264,798 | +0.01(+0.00%) |
Oct 08, 2019 | 203.93 | 206.21 | 202.40 | 203.78 | 231,828 | -1.15(-0.56%) |
Oct 07, 2019 | 207.23 | 207.23 | 203.97 | 204.93 | 371,088 | -3.58(-1.71%) |
Oct 04, 2019 | 206.59 | 208.94 | 205.48 | 208.51 | 354,332 | +2.12(+1.03%) |
Oct 03, 2019 | 202.56 | 206.44 | 201.35 | 206.38 | 334,037 | +4.33(+2.14%) |
Oct 02, 2019 | 204.70 | 205.46 | 200.14 | 202.05 | 455,245 | -4.24(-2.06%) |