Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 296.03 | 296.27 | 291.06 | 292.86 | 944,687 | -3.18(-1.07%) |
Dec 30, 2019 | 297.23 | 297.26 | 295.21 | 296.04 | 857,705 | -1.08(-0.36%) |
Dec 27, 2019 | 295.80 | 297.29 | 295.38 | 297.12 | 623,741 | +1.61(+0.54%) |
Dec 26, 2019 | 295.56 | 295.97 | 294.78 | 295.50 | 499,745 | +0.25(+0.09%) |
Dec 24, 2019 | 294.59 | 295.51 | 293.30 | 295.25 | 343,428 | +1.28(+0.44%) |
Dec 23, 2019 | 293.90 | 295.36 | 291.32 | 293.97 | 1,349,127 | +0.17(+0.06%) |
Dec 20, 2019 | 292.56 | 294.11 | 288.64 | 293.80 | 2,911,926 | +4.63(+1.60%) |
Dec 19, 2019 | 285.56 | 290.68 | 284.98 | 289.16 | 2,002,002 | +4.89(+1.72%) |
Dec 18, 2019 | 282.11 | 285.80 | 281.30 | 284.28 | 1,139,726 | +2.37(+0.84%) |
Dec 17, 2019 | 282.16 | 284.39 | 280.23 | 281.91 | 1,142,143 | -1.01(-0.36%) |
Dec 16, 2019 | 277.02 | 288.32 | 276.37 | 282.92 | 2,084,323 | +7.43(+2.70%) |
Dec 13, 2019 | 276.40 | 279.86 | 274.94 | 275.49 | 925,195 | -0.29(-0.11%) |
Dec 12, 2019 | 273.27 | 276.38 | 271.88 | 275.78 | 1,145,398 | +3.70(+1.36%) |
Dec 11, 2019 | 274.50 | 275.81 | 271.16 | 272.08 | 1,185,715 | -3.15(-1.14%) |
Dec 10, 2019 | 274.00 | 275.73 | 271.85 | 275.23 | 890,479 | +1.47(+0.54%) |
Dec 09, 2019 | 276.76 | 276.76 | 273.67 | 273.76 | 1,247,109 | -2.85(-1.03%) |
Dec 06, 2019 | 273.52 | 276.94 | 272.32 | 276.61 | 1,669,188 | -1.00(-0.36%) |
Dec 05, 2019 | 278.01 | 279.60 | 275.60 | 277.61 | 1,000,369 | -1.05(-0.38%) |
Dec 04, 2019 | 279.26 | 280.33 | 277.05 | 278.65 | 924,009 | +1.93(+0.70%) |
Dec 03, 2019 | 275.58 | 277.48 | 273.01 | 276.72 | 1,222,786 | -1.20(-0.43%) |
Dec 02, 2019 | 280.04 | 282.56 | 277.51 | 277.92 | 1,305,127 | -1.19(-0.43%) |
Nov 29, 2019 | 279.62 | 281.13 | 277.99 | 279.11 | 530,032 | -0.76(-0.27%) |
Nov 27, 2019 | 279.08 | 281.95 | 277.43 | 279.88 | 1,229,674 | +2.03(+0.73%) |
Nov 26, 2019 | 282.64 | 284.16 | 277.36 | 277.85 | 2,548,918 | -6.32(-2.23%) |
Nov 25, 2019 | 281.37 | 284.56 | 280.61 | 284.17 | 1,501,633 | +1.99(+0.71%) |
Nov 22, 2019 | 284.29 | 287.17 | 280.47 | 282.18 | 1,188,719 | -1.84(-0.65%) |
Nov 21, 2019 | 283.17 | 286.18 | 279.71 | 284.01 | 1,415,332 | +1.00(+0.35%) |
Nov 20, 2019 | 283.83 | 283.98 | 278.52 | 283.02 | 1,250,133 | -0.02(-0.01%) |
Nov 19, 2019 | 284.74 | 285.39 | 280.52 | 283.04 | 2,365,106 | -1.24(-0.44%) |
Nov 18, 2019 | 287.76 | 297.21 | 284.00 | 284.27 | 2,403,674 | -3.69(-1.28%) |
Nov 15, 2019 | 272.47 | 288.74 | 269.42 | 287.97 | 2,752,857 | +15.29(+5.61%) |
Nov 14, 2019 | 273.64 | 275.07 | 272.60 | 272.68 | 1,227,539 | -1.67(-0.61%) |
Nov 13, 2019 | 272.48 | 278.14 | 271.54 | 274.36 | 1,354,542 | +0.07(+0.02%) |
Nov 12, 2019 | 269.32 | 275.55 | 269.32 | 274.29 | 1,347,207 | +4.37(+1.62%) |
Nov 11, 2019 | 270.53 | 271.92 | 268.54 | 269.92 | 1,026,921 | -2.84(-1.04%) |
Nov 08, 2019 | 270.75 | 274.06 | 269.78 | 272.76 | 1,271,663 | +2.24(+0.83%) |
Nov 07, 2019 | 268.53 | 271.73 | 268.53 | 270.52 | 1,669,251 | +2.37(+0.88%) |
Nov 06, 2019 | 263.50 | 268.37 | 263.49 | 268.15 | 1,658,724 | +4.18(+1.58%) |
Nov 05, 2019 | 264.80 | 266.69 | 262.68 | 263.97 | 1,452,546 | +1.24(+0.47%) |
Nov 04, 2019 | 263.39 | 264.47 | 257.71 | 262.73 | 1,207,472 | +0.94(+0.36%) |
Nov 01, 2019 | 260.41 | 266.59 | 259.80 | 261.79 | 1,481,607 | +1.61(+0.62%) |
Oct 31, 2019 | 263.45 | 266.13 | 257.81 | 260.18 | 1,941,667 | -4.24(-1.60%) |
Oct 30, 2019 | 262.80 | 265.12 | 261.55 | 264.42 | 995,731 | +0.79(+0.30%) |
Oct 29, 2019 | 257.86 | 266.57 | 257.51 | 263.62 | 1,590,490 | +4.81(+1.86%) |
Oct 28, 2019 | 255.85 | 262.12 | 254.31 | 258.82 | 1,653,600 | +4.45(+1.75%) |
Oct 25, 2019 | 250.35 | 254.71 | 249.56 | 254.37 | 1,416,038 | +3.46(+1.38%) |
Oct 24, 2019 | 256.03 | 256.81 | 248.84 | 250.91 | 1,638,561 | -3.89(-1.53%) |
Oct 23, 2019 | 244.32 | 263.93 | 243.31 | 254.79 | 2,840,015 | +3.15(+1.25%) |
Oct 22, 2019 | 244.79 | 256.20 | 244.79 | 251.64 | 2,980,952 | +6.94(+2.84%) |
Oct 21, 2019 | 242.63 | 245.89 | 241.24 | 244.70 | 2,523,322 | +3.55(+1.47%) |
Oct 18, 2019 | 240.67 | 242.08 | 238.06 | 241.15 | 1,586,993 | +0.15(+0.06%) |
Oct 17, 2019 | 237.84 | 241.81 | 237.11 | 241.00 | 1,479,562 | +4.09(+1.73%) |
Oct 16, 2019 | 238.96 | 240.30 | 236.26 | 236.91 | 1,810,490 | -3.79(-1.57%) |
Oct 15, 2019 | 232.77 | 243.41 | 232.56 | 240.71 | 2,955,350 | +13.65(+6.01%) |
Oct 14, 2019 | 229.75 | 231.07 | 226.93 | 227.05 | 1,297,113 | -2.64(-1.15%) |
Oct 11, 2019 | 231.88 | 236.82 | 229.13 | 229.69 | 1,620,812 | +0.31(+0.13%) |
Oct 10, 2019 | 229.55 | 231.71 | 227.88 | 229.38 | 1,192,894 | -0.99(-0.43%) |
Oct 09, 2019 | 229.74 | 230.78 | 228.29 | 230.37 | 984,035 | +2.64(+1.16%) |
Oct 08, 2019 | 231.16 | 232.00 | 227.14 | 227.73 | 1,633,041 | -5.33(-2.29%) |
Oct 07, 2019 | 233.75 | 234.49 | 232.47 | 233.06 | 1,288,863 | -0.74(-0.31%) |
Oct 04, 2019 | 230.82 | 233.80 | 230.77 | 233.79 | 952,920 | +3.44(+1.49%) |
Oct 03, 2019 | 229.43 | 231.57 | 228.10 | 230.35 | 1,425,605 | +0.32(+0.14%) |
Oct 02, 2019 | 229.80 | 233.93 | 228.55 | 230.03 | 1,327,592 | -0.52(-0.23%) |