Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 247.20 | 248.99 | 245.99 | 248.95 | 905,661 | +1.33(+0.54%) |
Dec 30, 2019 | 249.60 | 250.54 | 247.15 | 247.62 | 484,900 | -2.13(-0.85%) |
Dec 27, 2019 | 248.59 | 249.81 | 248.02 | 249.75 | 597,037 | +1.64(+0.66%) |
Dec 26, 2019 | 249.92 | 250.60 | 247.50 | 248.12 | 548,673 | -1.78(-0.71%) |
Dec 24, 2019 | 250.40 | 250.67 | 248.34 | 249.90 | 229,965 | -0.44(-0.18%) |
Dec 23, 2019 | 249.24 | 250.96 | 248.15 | 250.34 | 908,809 | +1.68(+0.67%) |
Dec 20, 2019 | 247.84 | 252.16 | 247.10 | 248.66 | 2,620,082 | +3.47(+1.41%) |
Dec 19, 2019 | 244.37 | 246.31 | 243.69 | 245.20 | 1,259,129 | +0.63(+0.26%) |
Dec 18, 2019 | 246.01 | 246.50 | 243.54 | 244.56 | 1,278,931 | -1.69(-0.69%) |
Dec 17, 2019 | 247.91 | 249.84 | 245.50 | 246.26 | 1,531,736 | -0.78(-0.31%) |
Dec 16, 2019 | 246.95 | 247.22 | 245.57 | 247.03 | 1,574,851 | +1.06(+0.43%) |
Dec 13, 2019 | 242.69 | 246.60 | 241.81 | 245.97 | 1,844,971 | +3.00(+1.24%) |
Dec 12, 2019 | 238.82 | 244.00 | 238.73 | 242.97 | 1,530,438 | +4.01(+1.68%) |
Dec 11, 2019 | 236.11 | 239.19 | 234.76 | 238.96 | 1,176,114 | +3.50(+1.49%) |
Dec 10, 2019 | 236.50 | 236.70 | 234.04 | 235.47 | 1,064,669 | -0.60(-0.26%) |
Dec 09, 2019 | 237.21 | 237.77 | 235.54 | 236.07 | 994,603 | -1.83(-0.77%) |
Dec 06, 2019 | 237.27 | 239.02 | 236.73 | 237.90 | 1,146,092 | +1.62(+0.69%) |
Dec 05, 2019 | 235.40 | 237.44 | 233.71 | 236.28 | 914,598 | +1.53(+0.65%) |
Dec 04, 2019 | 233.97 | 235.44 | 232.50 | 234.74 | 1,201,668 | +1.37(+0.59%) |
Dec 03, 2019 | 233.77 | 235.46 | 231.41 | 233.37 | 1,833,164 | -3.01(-1.27%) |
Dec 02, 2019 | 235.53 | 236.90 | 233.35 | 236.38 | 1,555,819 | +0.48(+0.20%) |
Nov 29, 2019 | 236.32 | 237.57 | 234.92 | 235.90 | 639,068 | -1.73(-0.73%) |
Nov 27, 2019 | 232.91 | 238.77 | 232.71 | 237.64 | 1,584,959 | +4.73(+2.03%) |
Nov 26, 2019 | 231.86 | 233.76 | 231.70 | 232.90 | 1,630,429 | +1.23(+0.53%) |
Nov 25, 2019 | 228.43 | 232.00 | 227.11 | 231.67 | 1,354,795 | +3.62(+1.59%) |
Nov 22, 2019 | 227.34 | 228.38 | 225.49 | 228.04 | 1,068,072 | +0.85(+0.37%) |
Nov 21, 2019 | 225.51 | 228.09 | 224.92 | 227.20 | 1,105,986 | +1.99(+0.88%) |
Nov 20, 2019 | 225.13 | 226.08 | 223.93 | 225.21 | 1,399,677 | +0.91(+0.41%) |
Nov 19, 2019 | 223.24 | 225.58 | 222.35 | 224.29 | 1,182,818 | +2.07(+0.93%) |
Nov 18, 2019 | 226.95 | 227.71 | 221.56 | 222.22 | 1,965,248 | -4.37(-1.93%) |
Nov 15, 2019 | 228.25 | 228.56 | 225.72 | 226.59 | 1,267,945 | -0.46(-0.20%) |
Nov 14, 2019 | 225.61 | 228.34 | 225.61 | 227.05 | 1,100,223 | +1.63(+0.72%) |
Nov 13, 2019 | 220.90 | 225.43 | 219.58 | 225.42 | 1,522,117 | +4.24(+1.92%) |
Nov 12, 2019 | 220.62 | 223.58 | 220.19 | 221.17 | 1,134,897 | -0.07(-0.03%) |
Nov 11, 2019 | 222.11 | 223.07 | 220.62 | 221.25 | 1,188,960 | -2.14(-0.96%) |
Nov 08, 2019 | 222.67 | 225.47 | 222.67 | 223.39 | 1,639,091 | +0.20(+0.09%) |
Nov 07, 2019 | 229.23 | 230.03 | 222.61 | 223.19 | 1,598,745 | -5.68(-2.48%) |
Nov 06, 2019 | 225.12 | 228.88 | 224.93 | 228.87 | 1,956,747 | +3.75(+1.67%) |
Nov 05, 2019 | 232.67 | 236.15 | 224.77 | 225.12 | 3,164,456 | -12.79(-5.38%) |
Nov 04, 2019 | 237.87 | 238.81 | 235.08 | 237.91 | 1,388,350 | +2.33(+0.99%) |
Nov 01, 2019 | 235.17 | 237.36 | 234.46 | 235.58 | 1,517,677 | +1.96(+0.84%) |
Oct 31, 2019 | 233.24 | 234.56 | 231.80 | 233.62 | 1,785,757 | +0.05(+0.02%) |
Oct 30, 2019 | 231.88 | 233.78 | 231.75 | 233.57 | 790,578 | +1.52(+0.66%) |
Oct 29, 2019 | 225.33 | 234.78 | 224.54 | 232.05 | 1,779,191 | +7.48(+3.33%) |
Oct 28, 2019 | 224.27 | 227.37 | 223.21 | 224.57 | 2,090,006 | +1.62(+0.73%) |
Oct 25, 2019 | 224.40 | 226.38 | 222.87 | 222.94 | 1,880,276 | -1.46(-0.65%) |
Oct 24, 2019 | 230.78 | 230.78 | 223.36 | 224.40 | 1,521,218 | -5.20(-2.27%) |
Oct 23, 2019 | 230.22 | 230.90 | 228.64 | 229.60 | 1,061,964 | +1.20(+0.53%) |
Oct 22, 2019 | 232.15 | 234.09 | 228.03 | 228.40 | 780,193 | -3.49(-1.50%) |
Oct 21, 2019 | 234.63 | 236.49 | 231.78 | 231.89 | 1,046,037 | -4.10(-1.74%) |
Oct 18, 2019 | 234.22 | 236.47 | 233.38 | 235.98 | 923,536 | +1.63(+0.70%) |
Oct 17, 2019 | 231.79 | 235.51 | 231.50 | 234.35 | 1,105,010 | +3.52(+1.53%) |
Oct 16, 2019 | 230.37 | 231.81 | 228.98 | 230.83 | 1,113,682 | -0.31(-0.13%) |
Oct 15, 2019 | 230.34 | 232.29 | 229.08 | 231.14 | 991,232 | +2.34(+1.02%) |
Oct 14, 2019 | 230.75 | 230.75 | 228.56 | 228.80 | 683,064 | -1.95(-0.85%) |
Oct 11, 2019 | 230.03 | 232.69 | 229.40 | 230.75 | 932,631 | +3.94(+1.74%) |
Oct 10, 2019 | 225.02 | 227.79 | 224.23 | 226.81 | 651,410 | +0.67(+0.29%) |
Oct 09, 2019 | 224.83 | 226.89 | 223.90 | 226.15 | 653,072 | +3.04(+1.36%) |
Oct 08, 2019 | 226.14 | 226.53 | 222.75 | 223.11 | 985,027 | -4.65(-2.04%) |
Oct 07, 2019 | 229.79 | 230.88 | 227.67 | 227.76 | 982,240 | -3.22(-1.39%) |
Oct 04, 2019 | 229.86 | 231.16 | 228.47 | 230.98 | 671,941 | +2.01(+0.88%) |
Oct 03, 2019 | 225.93 | 229.28 | 223.66 | 228.97 | 901,553 | +2.77(+1.23%) |
Oct 02, 2019 | 227.46 | 228.34 | 223.66 | 226.20 | 1,173,783 | -2.53(-1.11%) |