Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 283.32 | 284.77 | 281.76 | 284.24 | 311,101 | +1.01(+0.36%) |
Dec 30, 2019 | 284.70 | 284.97 | 282.04 | 283.23 | 352,842 | -1.71(-0.60%) |
Dec 27, 2019 | 285.69 | 286.70 | 284.44 | 284.94 | 329,946 | +0.32(+0.11%) |
Dec 26, 2019 | 283.37 | 284.82 | 282.60 | 284.62 | 199,131 | +1.35(+0.48%) |
Dec 24, 2019 | 282.37 | 283.52 | 279.78 | 283.27 | 228,536 | -1.16(-0.41%) |
Dec 23, 2019 | 283.82 | 285.66 | 283.77 | 284.43 | 442,364 | +2.45(+0.87%) |
Dec 20, 2019 | 281.17 | 282.72 | 280.75 | 281.98 | 858,547 | +1.70(+0.61%) |
Dec 19, 2019 | 279.16 | 280.29 | 277.71 | 280.28 | 426,936 | -0.33(-0.12%) |
Dec 18, 2019 | 283.17 | 283.97 | 280.37 | 280.61 | 498,247 | -2.57(-0.91%) |
Dec 17, 2019 | 285.24 | 285.34 | 281.47 | 283.18 | 417,641 | +1.80(+0.64%) |
Dec 16, 2019 | 279.71 | 282.33 | 279.71 | 281.39 | 575,591 | +2.96(+1.06%) |
Dec 13, 2019 | 277.12 | 280.29 | 275.76 | 278.43 | 752,660 | +2.55(+0.92%) |
Dec 12, 2019 | 270.56 | 275.92 | 270.18 | 275.88 | 892,064 | +3.07(+1.13%) |
Dec 11, 2019 | 267.43 | 273.12 | 267.43 | 272.81 | 484,785 | +4.74(+1.77%) |
Dec 10, 2019 | 266.90 | 269.20 | 266.27 | 268.07 | 395,654 | +1.53(+0.57%) |
Dec 09, 2019 | 270.96 | 271.33 | 266.46 | 266.55 | 444,743 | -2.47(-0.92%) |
Dec 06, 2019 | 269.70 | 270.82 | 267.58 | 269.01 | 754,430 | +6.00(+2.28%) |
Dec 05, 2019 | 262.02 | 264.30 | 260.67 | 263.01 | 665,567 | +3.92(+1.51%) |
Dec 04, 2019 | 258.32 | 259.72 | 257.54 | 259.09 | 465,536 | +4.73(+1.86%) |
Dec 03, 2019 | 252.74 | 254.52 | 250.79 | 254.37 | 972,926 | -0.72(-0.28%) |
Dec 02, 2019 | 259.43 | 259.53 | 253.48 | 255.09 | 809,810 | -4.83(-1.86%) |
Nov 29, 2019 | 262.62 | 262.62 | 259.74 | 259.92 | 278,512 | -0.83(-0.32%) |
Nov 27, 2019 | 260.48 | 260.91 | 259.40 | 260.75 | 399,079 | +0.01(+0.00%) |
Nov 26, 2019 | 262.90 | 263.01 | 260.49 | 260.74 | 473,485 | +0.31(+0.12%) |
Nov 25, 2019 | 257.75 | 261.00 | 257.53 | 260.43 | 429,245 | +4.74(+1.85%) |
Nov 22, 2019 | 259.20 | 259.55 | 254.34 | 255.69 | 645,212 | -0.78(-0.30%) |
Nov 21, 2019 | 258.80 | 258.85 | 256.05 | 256.47 | 682,888 | -1.77(-0.68%) |
Nov 20, 2019 | 260.57 | 261.25 | 256.44 | 258.24 | 432,652 | -2.57(-0.99%) |
Nov 19, 2019 | 262.16 | 262.44 | 259.71 | 260.81 | 489,503 | -1.84(-0.70%) |
Nov 18, 2019 | 262.27 | 265.31 | 261.06 | 262.66 | 458,602 | -1.44(-0.55%) |
Nov 15, 2019 | 263.46 | 264.63 | 262.76 | 264.10 | 698,311 | +5.03(+1.94%) |
Nov 14, 2019 | 258.03 | 259.76 | 257.55 | 259.06 | 569,953 | -0.18(-0.07%) |
Nov 13, 2019 | 257.43 | 259.80 | 256.74 | 259.25 | 443,529 | +2.24(+0.87%) |
Nov 12, 2019 | 257.60 | 258.51 | 256.07 | 257.01 | 355,290 | +0.84(+0.33%) |
Nov 11, 2019 | 255.63 | 256.91 | 254.65 | 256.17 | 473,607 | -0.55(-0.21%) |
Nov 08, 2019 | 255.28 | 257.60 | 254.22 | 256.72 | 777,232 | -0.35(-0.13%) |
Nov 07, 2019 | 258.44 | 260.06 | 256.63 | 257.07 | 587,295 | -1.05(-0.41%) |
Nov 06, 2019 | 258.89 | 259.45 | 257.22 | 258.11 | 946,893 | -2.94(-1.13%) |
Nov 05, 2019 | 261.07 | 263.10 | 260.28 | 261.05 | 423,021 | -1.32(-0.50%) |
Nov 04, 2019 | 261.82 | 264.13 | 261.33 | 262.38 | 691,992 | +3.60(+1.39%) |
Nov 01, 2019 | 255.53 | 259.01 | 254.53 | 258.78 | 647,490 | +8.25(+3.29%) |
Oct 31, 2019 | 253.71 | 253.71 | 249.90 | 250.52 | 664,007 | -3.52(-1.39%) |
Oct 30, 2019 | 251.66 | 254.40 | 249.67 | 254.04 | 520,004 | +1.00(+0.40%) |
Oct 29, 2019 | 257.13 | 257.50 | 252.69 | 253.04 | 533,819 | -1.83(-0.72%) |
Oct 28, 2019 | 255.71 | 256.63 | 254.26 | 254.87 | 716,040 | +2.41(+0.95%) |
Oct 25, 2019 | 250.98 | 253.13 | 250.44 | 252.46 | 581,193 | -0.94(-0.37%) |
Oct 24, 2019 | 249.41 | 253.88 | 249.26 | 253.39 | 677,108 | +6.99(+2.84%) |
Oct 23, 2019 | 243.72 | 246.68 | 242.51 | 246.40 | 966,908 | +2.27(+0.93%) |
Oct 22, 2019 | 247.50 | 248.90 | 243.93 | 244.14 | 866,270 | -4.91(-1.97%) |
Oct 21, 2019 | 246.52 | 249.60 | 245.87 | 249.05 | 878,009 | +5.75(+2.36%) |
Oct 18, 2019 | 242.89 | 244.15 | 241.31 | 243.30 | 1,720,262 | +0.63(+0.26%) |
Oct 17, 2019 | 245.00 | 245.93 | 242.19 | 242.67 | 1,616,865 | -0.68(-0.28%) |
Oct 16, 2019 | 248.89 | 249.31 | 242.45 | 243.35 | 1,810,794 | -12.50(-4.89%) |
Oct 15, 2019 | 251.93 | 257.62 | 251.52 | 255.85 | 1,327,207 | +5.64(+2.26%) |
Oct 14, 2019 | 248.47 | 250.55 | 247.77 | 250.21 | 765,238 | +1.57(+0.63%) |
Oct 11, 2019 | 247.11 | 250.99 | 246.48 | 248.64 | 1,088,666 | +8.14(+3.38%) |
Oct 10, 2019 | 237.81 | 243.13 | 237.53 | 240.50 | 874,857 | +4.99(+2.12%) |
Oct 09, 2019 | 234.83 | 237.12 | 234.14 | 235.51 | 457,627 | +4.01(+1.73%) |
Oct 08, 2019 | 233.39 | 234.87 | 230.96 | 231.50 | 603,731 | -5.11(-2.16%) |
Oct 07, 2019 | 236.60 | 238.53 | 236.38 | 236.61 | 588,603 | +1.32(+0.56%) |
Oct 04, 2019 | 233.79 | 235.59 | 233.51 | 235.29 | 548,359 | +1.62(+0.69%) |
Oct 03, 2019 | 230.38 | 234.18 | 228.12 | 233.67 | 573,971 | +3.88(+1.69%) |
Oct 02, 2019 | 232.85 | 232.88 | 227.88 | 229.79 | 745,022 | -4.88(-2.08%) |