Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 252.57 | 254.48 | 249.83 | 253.15 | 536,451 | -3.44(-1.34%) |
Dec 30, 2019 | 256.20 | 261.74 | 256.01 | 256.58 | 470,237 | +2.48(+0.98%) |
Dec 27, 2019 | 256.39 | 257.54 | 253.34 | 254.10 | 404,336 | -2.48(-0.97%) |
Dec 26, 2019 | 257.73 | 259.64 | 255.44 | 256.58 | 267,404 | -0.19(-0.07%) |
Dec 24, 2019 | 256.39 | 260.41 | 256.11 | 256.78 | 209,632 | -0.38(-0.15%) |
Dec 23, 2019 | 249.52 | 257.54 | 248.56 | 257.16 | 493,829 | +8.99(+3.62%) |
Dec 20, 2019 | 251.16 | 251.72 | 246.95 | 248.17 | 705,457 | -1.87(-0.75%) |
Dec 19, 2019 | 247.61 | 250.97 | 247.61 | 250.04 | 764,461 | +2.43(+0.98%) |
Dec 18, 2019 | 244.81 | 248.92 | 243.31 | 247.61 | 471,470 | +2.24(+0.91%) |
Dec 17, 2019 | 244.99 | 246.86 | 243.96 | 245.37 | 570,330 | +1.12(+0.46%) |
Dec 16, 2019 | 243.68 | 247.61 | 243.12 | 244.25 | 431,322 | +3.55(+1.48%) |
Dec 13, 2019 | 243.87 | 245.55 | 239.99 | 240.69 | 658,244 | -2.24(-0.92%) |
Dec 12, 2019 | 236.77 | 244.25 | 235.84 | 242.94 | 933,112 | +7.48(+3.17%) |
Dec 11, 2019 | 231.35 | 235.46 | 231.16 | 235.46 | 507,513 | +4.11(+1.78%) |
Dec 10, 2019 | 230.98 | 234.34 | 229.48 | 231.35 | 442,165 | +0.56(+0.24%) |
Dec 09, 2019 | 229.67 | 232.84 | 228.36 | 230.79 | 436,268 | +0.19(+0.08%) |
Dec 06, 2019 | 222.57 | 230.79 | 222.19 | 230.60 | 713,308 | +9.34(+4.22%) |
Dec 05, 2019 | 224.06 | 225.37 | 220.14 | 221.26 | 460,675 | -1.87(-0.84%) |
Dec 04, 2019 | 216.77 | 225.74 | 216.59 | 223.13 | 631,027 | +9.34(+4.37%) |
Dec 03, 2019 | 216.77 | 217.15 | 212.10 | 213.78 | 559,684 | -5.61(-2.56%) |
Dec 02, 2019 | 220.51 | 222.94 | 217.90 | 219.39 | 440,731 | +0.93(+0.43%) |
Nov 29, 2019 | 220.70 | 220.70 | 216.49 | 218.46 | 231,406 | -4.30(-1.93%) |
Nov 27, 2019 | 219.20 | 223.22 | 218.46 | 222.75 | 371,195 | +4.67(+2.14%) |
Nov 26, 2019 | 224.25 | 224.25 | 217.52 | 218.08 | 407,157 | -6.17(-2.75%) |
Nov 25, 2019 | 217.90 | 224.25 | 216.21 | 224.25 | 542,866 | +5.42(+2.48%) |
Nov 22, 2019 | 217.71 | 220.60 | 216.40 | 218.83 | 423,204 | +0.94(+0.43%) |
Nov 21, 2019 | 215.28 | 218.08 | 212.55 | 217.90 | 384,937 | +4.30(+2.01%) |
Nov 20, 2019 | 210.23 | 217.34 | 208.18 | 213.60 | 626,332 | +3.36(+1.60%) |
Nov 19, 2019 | 211.73 | 212.57 | 208.18 | 210.23 | 436,469 | -2.80(-1.32%) |
Nov 18, 2019 | 216.40 | 216.96 | 211.17 | 213.04 | 441,973 | -5.61(-2.56%) |
Nov 15, 2019 | 215.84 | 219.76 | 215.47 | 218.64 | 312,183 | +4.49(+2.09%) |
Nov 14, 2019 | 217.15 | 219.02 | 213.78 | 214.16 | 418,154 | -1.68(-0.78%) |
Nov 13, 2019 | 220.32 | 220.51 | 215.19 | 215.84 | 456,132 | -5.79(-2.61%) |
Nov 12, 2019 | 225.74 | 227.89 | 220.32 | 221.63 | 426,123 | -2.99(-1.33%) |
Nov 11, 2019 | 222.57 | 225.65 | 219.95 | 224.62 | 459,972 | -1.50(-0.66%) |
Nov 08, 2019 | 222.19 | 226.12 | 218.92 | 226.12 | 420,052 | +1.50(+0.67%) |
Nov 07, 2019 | 225.93 | 230.32 | 223.31 | 224.62 | 534,868 | +3.18(+1.43%) |
Nov 06, 2019 | 227.05 | 229.11 | 219.95 | 221.45 | 639,291 | -6.54(-2.87%) |
Nov 05, 2019 | 230.23 | 232.47 | 227.05 | 227.99 | 696,047 | -1.87(-0.81%) |
Nov 04, 2019 | 222.57 | 230.42 | 222.57 | 229.85 | 834,645 | +11.02(+5.04%) |
Nov 01, 2019 | 210.98 | 219.20 | 210.05 | 218.83 | 637,348 | +10.84(+5.21%) |
Oct 31, 2019 | 210.61 | 211.35 | 205.94 | 207.99 | 679,609 | -3.36(-1.59%) |
Oct 30, 2019 | 222.57 | 222.57 | 210.14 | 211.35 | 661,811 | -9.90(-4.48%) |
Oct 29, 2019 | 215.28 | 223.88 | 214.44 | 221.26 | 675,141 | +2.80(+1.28%) |
Oct 28, 2019 | 221.26 | 223.50 | 217.52 | 218.46 | 573,875 | -1.50(-0.68%) |
Oct 25, 2019 | 216.96 | 220.70 | 215.47 | 219.95 | 541,968 | +2.43(+1.12%) |
Oct 24, 2019 | 222.38 | 222.38 | 214.16 | 217.52 | 506,143 | -4.86(-2.18%) |
Oct 23, 2019 | 217.52 | 224.62 | 214.53 | 222.38 | 557,579 | +2.24(+1.02%) |
Oct 22, 2019 | 216.59 | 222.57 | 213.41 | 220.14 | 579,140 | +5.05(+2.35%) |
Oct 21, 2019 | 207.06 | 216.40 | 207.06 | 215.09 | 562,271 | +7.66(+3.69%) |
Oct 18, 2019 | 210.98 | 215.09 | 207.43 | 207.43 | 374,214 | -2.62(-1.25%) |
Oct 17, 2019 | 213.04 | 213.97 | 209.30 | 210.05 | 410,412 | -1.68(-0.79%) |
Oct 16, 2019 | 213.78 | 217.24 | 211.45 | 211.73 | 515,654 | -2.62(-1.22%) |
Oct 15, 2019 | 213.78 | 218.83 | 212.10 | 214.34 | 584,600 | +0.93(+0.44%) |
Oct 14, 2019 | 210.98 | 214.53 | 207.06 | 213.41 | 375,649 | -1.87(-0.87%) |
Oct 11, 2019 | 208.18 | 217.34 | 208.18 | 215.28 | 740,074 | +9.16(+4.44%) |
Oct 10, 2019 | 204.63 | 206.80 | 203.69 | 206.12 | 437,635 | +3.55(+1.75%) |
Oct 09, 2019 | 205.19 | 205.38 | 200.98 | 202.57 | 371,556 | +0.37(+0.18%) |
Oct 08, 2019 | 203.88 | 206.31 | 202.20 | 202.20 | 425,085 | -4.30(-2.08%) |
Oct 07, 2019 | 209.49 | 212.85 | 206.31 | 206.50 | 477,199 | -2.06(-0.99%) |
Oct 04, 2019 | 211.35 | 212.48 | 206.68 | 208.55 | 360,777 | -2.06(-0.98%) |
Oct 03, 2019 | 205.56 | 210.61 | 203.51 | 210.61 | 661,434 | +3.55(+1.71%) |
Oct 02, 2019 | 209.67 | 213.04 | 206.08 | 207.06 | 593,233 | -4.11(-1.95%) |