Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 276.91 | 277.10 | 273.25 | 276.92 | 966,453 | -0.13(-0.05%) |
Dec 30, 2019 | 277.03 | 277.69 | 272.42 | 277.06 | 898,130 | -1.10(-0.40%) |
Dec 27, 2019 | 280.26 | 280.68 | 277.27 | 278.15 | 642,190 | -1.16(-0.41%) |
Dec 26, 2019 | 279.36 | 279.69 | 277.62 | 279.31 | 656,795 | +0.42(+0.15%) |
Dec 24, 2019 | 280.04 | 280.41 | 276.65 | 278.89 | 408,206 | +0.03(+0.01%) |
Dec 23, 2019 | 282.59 | 283.17 | 278.69 | 278.87 | 1,225,762 | -2.80(-1.00%) |
Dec 20, 2019 | 282.03 | 283.54 | 278.17 | 281.67 | 3,538,173 | +3.90(+1.40%) |
Dec 19, 2019 | 275.23 | 277.88 | 273.02 | 277.77 | 1,406,851 | +4.99(+1.83%) |
Dec 18, 2019 | 275.04 | 276.78 | 271.70 | 272.77 | 1,490,493 | -2.42(-0.88%) |
Dec 17, 2019 | 271.34 | 275.83 | 270.23 | 275.19 | 2,219,224 | +5.99(+2.22%) |
Dec 16, 2019 | 271.00 | 273.17 | 269.20 | 269.20 | 1,611,588 | +2.18(+0.82%) |
Dec 13, 2019 | 268.86 | 273.58 | 265.66 | 267.03 | 2,405,945 | -2.60(-0.97%) |
Dec 12, 2019 | 259.92 | 270.42 | 259.58 | 269.63 | 1,929,720 | +8.81(+3.38%) |
Dec 11, 2019 | 254.53 | 261.44 | 254.31 | 260.82 | 1,644,972 | +6.07(+2.38%) |
Dec 10, 2019 | 254.29 | 257.25 | 253.04 | 254.75 | 1,249,140 | +2.01(+0.79%) |
Dec 09, 2019 | 255.85 | 256.70 | 251.84 | 252.75 | 1,089,285 | -1.73(-0.68%) |
Dec 06, 2019 | 252.73 | 257.05 | 251.64 | 254.48 | 1,440,922 | +4.75(+1.90%) |
Dec 05, 2019 | 249.57 | 250.13 | 247.47 | 249.73 | 1,170,553 | +1.84(+0.74%) |
Dec 04, 2019 | 247.78 | 249.37 | 246.47 | 247.89 | 1,280,227 | +4.74(+1.95%) |
Dec 03, 2019 | 242.16 | 246.69 | 240.94 | 243.15 | 1,723,348 | -4.81(-1.94%) |
Dec 02, 2019 | 251.29 | 251.29 | 246.44 | 247.95 | 1,396,118 | -3.67(-1.46%) |
Nov 29, 2019 | 255.37 | 255.37 | 250.64 | 251.62 | 804,872 | -3.88(-1.52%) |
Nov 27, 2019 | 255.37 | 256.55 | 254.03 | 255.50 | 928,519 | +1.29(+0.51%) |
Nov 26, 2019 | 254.61 | 255.94 | 251.99 | 254.21 | 1,974,204 | +0.53(+0.21%) |
Nov 25, 2019 | 249.02 | 254.67 | 248.64 | 253.68 | 2,108,686 | +6.63(+2.68%) |
Nov 22, 2019 | 250.35 | 251.47 | 245.29 | 247.05 | 1,350,573 | -1.81(-0.73%) |
Nov 21, 2019 | 250.58 | 254.31 | 247.92 | 248.86 | 2,552,167 | -9.65(-3.73%) |
Nov 20, 2019 | 260.25 | 261.46 | 254.99 | 258.51 | 1,342,567 | -2.48(-0.95%) |
Nov 19, 2019 | 268.35 | 268.35 | 260.82 | 260.99 | 1,447,945 | -5.60(-2.10%) |
Nov 18, 2019 | 266.64 | 269.48 | 264.80 | 266.59 | 1,448,789 | -0.92(-0.35%) |
Nov 15, 2019 | 264.17 | 269.58 | 264.04 | 267.51 | 2,255,126 | +8.10(+3.12%) |
Nov 14, 2019 | 256.31 | 260.09 | 255.38 | 259.41 | 1,275,602 | +2.48(+0.97%) |
Nov 13, 2019 | 253.55 | 257.32 | 252.41 | 256.93 | 957,781 | +2.31(+0.91%) |
Nov 12, 2019 | 259.89 | 260.81 | 253.67 | 254.62 | 1,172,963 | -1.18(-0.46%) |
Nov 11, 2019 | 254.29 | 257.55 | 253.32 | 255.80 | 1,250,656 | -1.34(-0.52%) |
Nov 08, 2019 | 255.84 | 257.68 | 253.76 | 257.14 | 1,455,980 | -1.35(-0.52%) |
Nov 07, 2019 | 262.39 | 262.44 | 256.78 | 258.49 | 1,173,579 | -1.32(-0.51%) |
Nov 06, 2019 | 260.70 | 260.95 | 254.85 | 259.81 | 1,792,897 | -2.30(-0.88%) |
Nov 05, 2019 | 263.62 | 264.81 | 258.75 | 262.11 | 1,573,587 | -0.14(-0.05%) |
Nov 04, 2019 | 264.04 | 265.66 | 258.77 | 262.25 | 1,371,336 | -0.15(-0.06%) |
Nov 01, 2019 | 258.21 | 262.64 | 256.78 | 262.40 | 1,639,012 | +6.81(+2.66%) |
Oct 31, 2019 | 261.01 | 261.72 | 252.00 | 255.59 | 2,862,431 | -6.15(-2.35%) |
Oct 30, 2019 | 260.66 | 262.50 | 258.38 | 261.74 | 1,243,565 | +1.01(+0.39%) |
Oct 29, 2019 | 264.49 | 266.76 | 259.86 | 260.73 | 2,205,434 | -4.49(-1.69%) |
Oct 28, 2019 | 257.01 | 265.93 | 256.59 | 265.22 | 2,680,380 | +10.56(+4.15%) |
Oct 25, 2019 | 249.90 | 255.21 | 248.02 | 254.66 | 2,662,970 | +4.20(+1.68%) |
Oct 24, 2019 | 238.06 | 250.70 | 237.59 | 250.46 | 6,082,022 | +30.57(+13.90%) |
Oct 23, 2019 | 219.31 | 222.06 | 217.98 | 219.89 | 2,178,735 | -1.63(-0.74%) |
Oct 22, 2019 | 225.94 | 226.36 | 221.46 | 221.52 | 1,116,887 | -3.35(-1.49%) |
Oct 21, 2019 | 223.47 | 226.20 | 221.84 | 224.87 | 1,361,242 | +4.49(+2.04%) |
Oct 18, 2019 | 222.27 | 222.27 | 217.11 | 220.38 | 1,615,894 | -2.26(-1.02%) |
Oct 17, 2019 | 225.28 | 226.59 | 221.87 | 222.64 | 1,360,882 | +1.26(+0.57%) |
Oct 16, 2019 | 224.44 | 226.22 | 220.44 | 221.38 | 2,120,424 | -6.88(-3.01%) |
Oct 15, 2019 | 224.21 | 229.69 | 223.30 | 228.25 | 1,907,943 | +5.44(+2.44%) |
Oct 14, 2019 | 222.95 | 224.72 | 222.21 | 222.81 | 829,569 | -0.76(-0.34%) |
Oct 11, 2019 | 226.14 | 226.59 | 223.12 | 223.58 | 1,281,220 | +2.33(+1.05%) |
Oct 10, 2019 | 219.33 | 223.88 | 218.94 | 221.25 | 1,385,437 | +1.72(+0.79%) |
Oct 09, 2019 | 218.78 | 221.36 | 217.90 | 219.52 | 1,693,738 | +4.80(+2.24%) |
Oct 08, 2019 | 216.77 | 218.07 | 212.18 | 214.72 | 1,601,097 | -4.19(-1.91%) |
Oct 07, 2019 | 219.88 | 221.13 | 218.70 | 218.91 | 1,257,602 | -1.06(-0.48%) |
Oct 04, 2019 | 217.05 | 220.11 | 216.35 | 219.97 | 1,143,151 | +3.98(+1.84%) |
Oct 03, 2019 | 216.25 | 217.00 | 212.34 | 216.00 | 1,499,990 | +0.99(+0.46%) |
Oct 02, 2019 | 214.23 | 216.50 | 213.07 | 215.01 | 1,571,469 | -2.25(-1.04%) |