Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 285.12 | 287.91 | 284.88 | 287.72 | 542,400 | +1.46(+0.51%) |
Dec 30, 2019 | 285.61 | 287.32 | 284.03 | 286.26 | 725,486 | +0.44(+0.15%) |
Dec 27, 2019 | 284.13 | 287.89 | 282.79 | 285.82 | 713,100 | +2.82(+1.00%) |
Dec 26, 2019 | 286.38 | 287.26 | 282.36 | 283.00 | 547,055 | -2.47(-0.87%) |
Dec 24, 2019 | 285.24 | 287.94 | 284.56 | 285.47 | 256,900 | +0.91(+0.32%) |
Dec 23, 2019 | 290.27 | 290.27 | 283.66 | 284.56 | 1,126,396 | -5.74(-1.98%) |
Dec 20, 2019 | 290.45 | 293.96 | 285.47 | 290.30 | 1,810,900 | +1.43(+0.50%) |
Dec 19, 2019 | 289.43 | 295.29 | 284.02 | 288.87 | 2,172,182 | -7.92(-2.67%) |
Dec 18, 2019 | 304.00 | 304.97 | 296.43 | 296.79 | 1,983,883 | -6.83(-2.25%) |
Dec 17, 2019 | 307.90 | 308.67 | 300.74 | 303.62 | 683,248 | -3.99(-1.30%) |
Dec 16, 2019 | 307.00 | 310.10 | 304.38 | 307.61 | 583,895 | +2.89(+0.95%) |
Dec 13, 2019 | 300.11 | 305.49 | 299.35 | 304.72 | 603,400 | +3.20(+1.06%) |
Dec 12, 2019 | 301.80 | 304.50 | 297.53 | 301.52 | 943,599 | -1.54(-0.51%) |
Dec 11, 2019 | 302.70 | 303.74 | 299.54 | 303.06 | 213,150 | +0.52(+0.17%) |
Dec 10, 2019 | 303.24 | 303.85 | 301.67 | 302.54 | 302,497 | -0.08(-0.03%) |
Dec 09, 2019 | 307.35 | 307.48 | 302.62 | 302.62 | 279,645 | -5.16(-1.68%) |
Dec 06, 2019 | 305.12 | 307.97 | 304.19 | 307.78 | 275,700 | +4.60(+1.52%) |
Dec 05, 2019 | 306.00 | 306.56 | 302.75 | 303.18 | 442,321 | -3.03(-0.99%) |
Dec 04, 2019 | 305.88 | 309.38 | 303.85 | 306.21 | 495,608 | +0.33(+0.11%) |
Dec 03, 2019 | 304.61 | 306.93 | 301.29 | 305.88 | 488,530 | -2.54(-0.82%) |
Dec 02, 2019 | 306.80 | 315.75 | 306.80 | 308.42 | 708,138 | +1.50(+0.49%) |
Nov 29, 2019 | 306.15 | 308.74 | 305.28 | 306.92 | 227,800 | +0.04(+0.01%) |
Nov 27, 2019 | 308.95 | 309.39 | 306.39 | 306.88 | 372,900 | -0.54(-0.18%) |
Nov 26, 2019 | 300.50 | 308.41 | 299.67 | 307.42 | 667,124 | +7.90(+2.64%) |
Nov 25, 2019 | 296.03 | 300.18 | 294.70 | 299.52 | 560,984 | +4.34(+1.47%) |
Nov 22, 2019 | 296.32 | 298.17 | 292.95 | 295.18 | 610,300 | -0.09(-0.03%) |
Nov 21, 2019 | 300.59 | 301.88 | 294.57 | 295.27 | 465,181 | -5.73(-1.90%) |
Nov 20, 2019 | 301.68 | 304.61 | 298.38 | 301.00 | 630,232 | -0.92(-0.30%) |
Nov 19, 2019 | 298.67 | 302.15 | 297.79 | 301.92 | 477,901 | +3.43(+1.15%) |
Nov 18, 2019 | 297.00 | 299.38 | 295.30 | 298.49 | 390,622 | +1.15(+0.39%) |
Nov 15, 2019 | 294.76 | 298.33 | 292.27 | 297.34 | 437,400 | +3.93(+1.34%) |
Nov 14, 2019 | 290.09 | 294.09 | 289.66 | 293.41 | 424,249 | +2.40(+0.82%) |
Nov 13, 2019 | 289.77 | 294.27 | 289.22 | 291.01 | 341,713 | +0.28(+0.10%) |
Nov 12, 2019 | 291.06 | 294.76 | 289.92 | 290.73 | 508,277 | -0.27(-0.09%) |
Nov 11, 2019 | 292.09 | 295.45 | 290.51 | 291.00 | 548,149 | -2.45(-0.83%) |
Nov 08, 2019 | 294.89 | 296.85 | 291.56 | 293.45 | 485,200 | -3.13(-1.06%) |
Nov 07, 2019 | 288.15 | 299.99 | 285.30 | 296.58 | 783,202 | +2.51(+0.85%) |
Nov 06, 2019 | 292.12 | 294.77 | 290.38 | 294.07 | 455,692 | +2.34(+0.80%) |
Nov 05, 2019 | 292.91 | 293.63 | 287.04 | 291.73 | 580,565 | -1.31(-0.45%) |
Nov 04, 2019 | 296.13 | 296.13 | 291.87 | 293.04 | 309,071 | -1.30(-0.44%) |
Nov 01, 2019 | 296.48 | 296.48 | 291.13 | 294.34 | 544,400 | +0.12(+0.04%) |
Oct 31, 2019 | 299.50 | 300.51 | 293.24 | 294.22 | 504,718 | -5.81(-1.94%) |
Oct 30, 2019 | 298.51 | 300.40 | 296.29 | 300.03 | 235,053 | +1.44(+0.48%) |
Oct 29, 2019 | 301.21 | 303.26 | 298.42 | 298.59 | 312,409 | -3.46(-1.15%) |
Oct 28, 2019 | 300.77 | 304.52 | 299.73 | 302.05 | 474,991 | +3.17(+1.06%) |
Oct 25, 2019 | 295.06 | 299.95 | 294.50 | 298.88 | 553,200 | +2.64(+0.89%) |
Oct 24, 2019 | 292.50 | 298.25 | 291.51 | 296.24 | 477,912 | +4.81(+1.65%) |
Oct 23, 2019 | 286.55 | 291.58 | 285.37 | 291.43 | 437,586 | +5.15(+1.80%) |
Oct 22, 2019 | 292.77 | 295.65 | 286.11 | 286.28 | 757,230 | -5.92(-2.03%) |
Oct 21, 2019 | 292.05 | 295.62 | 291.18 | 292.20 | 581,514 | +0.37(+0.13%) |
Oct 18, 2019 | 293.30 | 295.85 | 289.49 | 291.83 | 667,600 | -2.05(-0.70%) |
Oct 17, 2019 | 294.83 | 297.07 | 293.07 | 293.88 | 308,962 | -0.95(-0.32%) |
Oct 16, 2019 | 295.33 | 297.00 | 290.29 | 294.83 | 553,636 | -1.09(-0.37%) |
Oct 15, 2019 | 290.95 | 296.10 | 290.95 | 295.92 | 411,300 | +5.27(+1.81%) |
Oct 14, 2019 | 291.35 | 293.08 | 289.03 | 290.65 | 236,193 | -0.64(-0.22%) |
Oct 11, 2019 | 291.75 | 296.36 | 290.97 | 291.29 | 441,500 | +2.85(+0.99%) |
Oct 10, 2019 | 281.85 | 289.08 | 281.85 | 288.44 | 541,581 | +5.80(+2.05%) |
Oct 09, 2019 | 282.06 | 283.28 | 279.34 | 282.64 | 385,500 | +2.79(+1.00%) |
Oct 08, 2019 | 282.05 | 284.32 | 276.18 | 279.85 | 450,166 | -4.74(-1.67%) |
Oct 07, 2019 | 288.45 | 288.45 | 284.35 | 284.59 | 361,162 | -5.13(-1.77%) |
Oct 04, 2019 | 282.04 | 289.86 | 281.98 | 289.72 | 685,900 | +8.42(+2.99%) |
Oct 03, 2019 | 277.74 | 281.90 | 274.74 | 281.30 | 436,553 | +1.92(+0.69%) |
Oct 02, 2019 | 280.84 | 281.86 | 277.24 | 279.38 | 558,755 | -3.64(-1.29%) |