Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 256.10 | 258.36 | 255.64 | 257.41 | 442,900 | +0.61(+0.24%) |
Dec 30, 2019 | 258.52 | 259.00 | 255.03 | 256.80 | 300,836 | -1.88(-0.73%) |
Dec 27, 2019 | 259.25 | 259.75 | 257.27 | 258.68 | 258,300 | +0.35(+0.14%) |
Dec 26, 2019 | 256.85 | 258.36 | 256.28 | 258.33 | 265,054 | +1.84(+0.72%) |
Dec 24, 2019 | 255.13 | 256.67 | 253.54 | 256.49 | 140,700 | +0.76(+0.30%) |
Dec 23, 2019 | 259.13 | 259.14 | 255.19 | 255.73 | 919,656 | -3.16(-1.22%) |
Dec 20, 2019 | 257.88 | 260.10 | 253.52 | 258.89 | 3,582,200 | +3.14(+1.23%) |
Dec 19, 2019 | 255.43 | 257.04 | 254.38 | 255.75 | 505,960 | +1.08(+0.42%) |
Dec 18, 2019 | 257.53 | 258.82 | 254.43 | 254.67 | 579,220 | -2.40(-0.93%) |
Dec 17, 2019 | 258.41 | 258.69 | 255.21 | 257.07 | 734,763 | -0.87(-0.34%) |
Dec 16, 2019 | 257.18 | 259.56 | 255.54 | 257.94 | 476,943 | +4.01(+1.58%) |
Dec 13, 2019 | 251.00 | 254.68 | 250.71 | 253.93 | 448,400 | +2.91(+1.16%) |
Dec 12, 2019 | 247.83 | 251.25 | 246.39 | 251.02 | 621,948 | -0.61(-0.24%) |
Dec 11, 2019 | 251.74 | 253.51 | 248.99 | 251.63 | 473,972 | -0.94(-0.37%) |
Dec 10, 2019 | 254.37 | 256.70 | 251.50 | 252.57 | 578,309 | -2.51(-0.98%) |
Dec 09, 2019 | 255.82 | 258.52 | 254.91 | 255.08 | 1,132,593 | -1.55(-0.60%) |
Dec 06, 2019 | 254.86 | 256.92 | 253.72 | 256.63 | 368,800 | +3.64(+1.44%) |
Dec 05, 2019 | 252.39 | 254.47 | 251.17 | 252.99 | 485,502 | +0.85(+0.34%) |
Dec 04, 2019 | 251.84 | 253.85 | 251.08 | 252.14 | 579,134 | +1.77(+0.71%) |
Dec 03, 2019 | 245.07 | 250.46 | 243.01 | 250.37 | 741,032 | -0.33(-0.13%) |
Dec 02, 2019 | 254.81 | 255.44 | 250.26 | 250.70 | 787,526 | -3.99(-1.57%) |
Nov 29, 2019 | 254.08 | 256.36 | 254.08 | 254.69 | 317,200 | -0.76(-0.30%) |
Nov 27, 2019 | 253.84 | 255.55 | 251.48 | 255.45 | 375,000 | +2.97(+1.18%) |
Nov 26, 2019 | 249.81 | 252.66 | 248.43 | 252.48 | 406,152 | +3.06(+1.23%) |
Nov 25, 2019 | 248.05 | 255.18 | 246.92 | 249.42 | 452,932 | +3.04(+1.23%) |
Nov 22, 2019 | 246.72 | 248.32 | 244.30 | 246.38 | 417,500 | +0.00(+0.00%) |
Nov 21, 2019 | 246.37 | 247.38 | 244.93 | 246.38 | 606,221 | +0.89(+0.36%) |
Nov 20, 2019 | 241.54 | 246.70 | 241.54 | 245.49 | 507,420 | +3.07(+1.27%) |
Nov 19, 2019 | 240.00 | 243.36 | 239.48 | 242.42 | 498,865 | +3.75(+1.57%) |
Nov 18, 2019 | 234.60 | 239.84 | 234.01 | 238.67 | 685,243 | +3.52(+1.50%) |
Nov 15, 2019 | 230.13 | 235.59 | 229.16 | 235.15 | 621,900 | +5.78(+2.52%) |
Nov 14, 2019 | 227.92 | 230.72 | 227.78 | 229.37 | 282,762 | +0.37(+0.16%) |
Nov 13, 2019 | 228.67 | 229.46 | 227.00 | 229.00 | 442,114 | -1.21(-0.53%) |
Nov 12, 2019 | 227.39 | 231.30 | 227.31 | 230.21 | 413,466 | +2.86(+1.26%) |
Nov 11, 2019 | 223.69 | 228.40 | 222.65 | 227.35 | 328,143 | +3.04(+1.36%) |
Nov 08, 2019 | 223.95 | 224.94 | 221.83 | 224.31 | 597,400 | -0.91(-0.40%) |
Nov 07, 2019 | 210.00 | 228.03 | 206.72 | 225.22 | 739,135 | +6.49(+2.97%) |
Nov 06, 2019 | 217.51 | 219.70 | 216.55 | 218.73 | 483,772 | +0.77(+0.35%) |
Nov 05, 2019 | 218.07 | 220.44 | 217.36 | 217.96 | 555,423 | +0.49(+0.23%) |
Nov 04, 2019 | 221.61 | 222.72 | 217.00 | 217.47 | 559,178 | -2.53(-1.15%) |
Nov 01, 2019 | 222.38 | 225.12 | 219.49 | 220.00 | 792,600 | -0.15(-0.07%) |
Oct 31, 2019 | 224.34 | 225.03 | 219.65 | 220.15 | 417,570 | -5.04(-2.24%) |
Oct 30, 2019 | 223.08 | 225.42 | 221.13 | 225.19 | 274,609 | +2.89(+1.30%) |
Oct 29, 2019 | 222.43 | 225.55 | 222.00 | 222.30 | 294,788 | -1.33(-0.59%) |
Oct 28, 2019 | 221.43 | 224.46 | 220.31 | 223.63 | 338,251 | +3.38(+1.53%) |
Oct 25, 2019 | 221.12 | 223.22 | 219.94 | 220.25 | 298,200 | -1.27(-0.57%) |
Oct 24, 2019 | 217.85 | 221.80 | 217.00 | 221.52 | 370,079 | +5.44(+2.52%) |
Oct 23, 2019 | 215.43 | 218.12 | 213.67 | 216.08 | 358,121 | +1.76(+0.82%) |
Oct 22, 2019 | 220.09 | 220.92 | 214.20 | 214.32 | 542,406 | -4.46(-2.04%) |
Oct 21, 2019 | 219.24 | 220.91 | 218.01 | 218.78 | 304,790 | +0.35(+0.16%) |
Oct 18, 2019 | 220.21 | 222.73 | 216.10 | 218.43 | 458,800 | -2.44(-1.10%) |
Oct 17, 2019 | 224.03 | 224.59 | 220.64 | 220.87 | 361,831 | -1.31(-0.59%) |
Oct 16, 2019 | 226.00 | 226.00 | 221.46 | 222.18 | 426,114 | -4.64(-2.05%) |
Oct 15, 2019 | 225.80 | 229.20 | 225.22 | 226.82 | 275,624 | +1.56(+0.69%) |
Oct 14, 2019 | 223.41 | 225.79 | 223.17 | 225.26 | 258,496 | +1.10(+0.49%) |
Oct 11, 2019 | 224.13 | 227.68 | 222.32 | 224.16 | 337,600 | +3.49(+1.58%) |
Oct 10, 2019 | 219.50 | 222.12 | 219.44 | 220.67 | 260,141 | +0.18(+0.08%) |
Oct 09, 2019 | 219.59 | 221.29 | 219.16 | 220.49 | 295,036 | +3.86(+1.78%) |
Oct 08, 2019 | 221.10 | 222.41 | 216.52 | 216.63 | 299,218 | -6.49(-2.91%) |
Oct 07, 2019 | 224.34 | 224.89 | 222.49 | 223.12 | 330,899 | -1.51(-0.67%) |
Oct 04, 2019 | 220.66 | 224.99 | 220.49 | 224.63 | 326,900 | +4.39(+1.99%) |
Oct 03, 2019 | 214.81 | 220.38 | 213.18 | 220.24 | 381,662 | +4.20(+1.94%) |
Oct 02, 2019 | 215.30 | 216.39 | 211.66 | 216.04 | 344,708 | -0.69(-0.32%) |