Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 231.14 | 232.00 | 229.67 | 231.67 | 943,300 | +0.84(+0.36%) |
Dec 30, 2019 | 229.80 | 231.75 | 227.53 | 230.83 | 1,204,268 | +0.81(+0.35%) |
Dec 27, 2019 | 232.56 | 232.79 | 229.76 | 230.02 | 1,516,600 | -1.15(-0.50%) |
Dec 26, 2019 | 229.39 | 233.42 | 229.31 | 231.17 | 1,790,541 | +2.14(+0.93%) |
Dec 24, 2019 | 228.47 | 229.41 | 227.11 | 229.03 | 613,500 | +0.90(+0.39%) |
Dec 23, 2019 | 230.80 | 231.14 | 227.07 | 228.13 | 1,453,209 | -2.16(-0.94%) |
Dec 20, 2019 | 224.69 | 230.57 | 224.39 | 230.29 | 3,297,900 | +6.16(+2.75%) |
Dec 19, 2019 | 223.79 | 224.75 | 222.27 | 224.13 | 1,808,639 | -0.18(-0.08%) |
Dec 18, 2019 | 223.97 | 225.60 | 223.30 | 224.31 | 2,071,210 | +1.33(+0.60%) |
Dec 17, 2019 | 225.83 | 226.44 | 221.46 | 222.98 | 2,310,317 | -2.37(-1.05%) |
Dec 16, 2019 | 224.72 | 227.32 | 223.76 | 225.35 | 2,771,048 | +1.80(+0.81%) |
Dec 13, 2019 | 220.43 | 225.50 | 218.81 | 223.55 | 5,235,000 | -0.92(-0.41%) |
Dec 12, 2019 | 226.05 | 228.82 | 218.18 | 224.47 | 11,270,899 | -8.72(-3.74%) |
Dec 11, 2019 | 229.90 | 235.50 | 228.00 | 233.19 | 5,276,628 | +3.54(+1.54%) |
Dec 10, 2019 | 231.67 | 231.70 | 227.07 | 229.65 | 2,920,935 | -1.23(-0.53%) |
Dec 09, 2019 | 232.03 | 233.53 | 230.23 | 230.88 | 2,131,330 | +1.50(+0.65%) |
Dec 06, 2019 | 232.56 | 233.12 | 229.06 | 229.38 | 1,924,500 | -1.41(-0.61%) |
Dec 05, 2019 | 227.50 | 230.82 | 226.28 | 230.79 | 1,388,958 | +5.21(+2.31%) |
Dec 04, 2019 | 225.00 | 226.33 | 223.48 | 225.58 | 1,555,456 | +2.39(+1.07%) |
Dec 03, 2019 | 222.57 | 223.99 | 220.90 | 223.19 | 1,471,385 | -2.34(-1.04%) |
Dec 02, 2019 | 226.25 | 227.00 | 222.81 | 225.53 | 1,420,155 | -0.16(-0.07%) |
Nov 29, 2019 | 228.74 | 228.84 | 225.57 | 225.69 | 783,500 | -3.14(-1.37%) |
Nov 27, 2019 | 223.89 | 229.65 | 223.04 | 228.83 | 1,774,600 | +5.99(+2.69%) |
Nov 26, 2019 | 223.26 | 225.01 | 220.25 | 222.84 | 1,522,010 | +0.68(+0.31%) |
Nov 25, 2019 | 222.03 | 226.66 | 222.00 | 222.16 | 1,812,863 | +2.26(+1.03%) |
Nov 22, 2019 | 218.00 | 220.00 | 215.11 | 219.90 | 1,998,700 | +3.16(+1.46%) |
Nov 21, 2019 | 216.98 | 218.90 | 216.51 | 216.74 | 978,014 | -0.30(-0.14%) |
Nov 20, 2019 | 216.84 | 218.06 | 215.33 | 217.04 | 1,534,630 | +0.16(+0.07%) |
Nov 19, 2019 | 217.79 | 219.97 | 216.51 | 216.88 | 1,730,963 | -1.58(-0.72%) |
Nov 18, 2019 | 214.50 | 219.08 | 213.91 | 218.46 | 2,023,622 | +2.55(+1.18%) |
Nov 15, 2019 | 214.31 | 216.05 | 212.26 | 215.91 | 1,492,700 | +2.69(+1.26%) |
Nov 14, 2019 | 210.04 | 213.64 | 210.00 | 213.22 | 1,252,764 | +2.11(+1.00%) |
Nov 13, 2019 | 207.59 | 211.31 | 206.96 | 211.11 | 1,740,660 | +3.30(+1.59%) |
Nov 12, 2019 | 207.18 | 208.74 | 206.67 | 207.81 | 1,726,892 | +0.62(+0.30%) |
Nov 11, 2019 | 203.25 | 207.19 | 202.69 | 207.19 | 1,262,450 | +3.06(+1.50%) |
Nov 08, 2019 | 202.58 | 204.31 | 202.27 | 204.13 | 1,302,700 | +1.31(+0.65%) |
Nov 07, 2019 | 202.00 | 203.55 | 200.90 | 202.82 | 1,789,923 | +2.08(+1.04%) |
Nov 06, 2019 | 196.98 | 200.90 | 194.29 | 200.74 | 2,484,456 | +6.40(+3.29%) |
Nov 05, 2019 | 197.00 | 197.89 | 191.21 | 194.34 | 2,102,804 | -2.14(-1.09%) |
Nov 04, 2019 | 203.89 | 204.00 | 194.15 | 196.48 | 2,669,316 | -4.21(-2.10%) |
Nov 01, 2019 | 205.18 | 205.66 | 199.23 | 200.69 | 2,010,600 | -3.58(-1.75%) |
Oct 31, 2019 | 205.35 | 207.40 | 203.15 | 204.27 | 1,802,479 | -1.58(-0.77%) |
Oct 30, 2019 | 205.77 | 206.11 | 204.30 | 205.85 | 1,283,627 | +0.27(+0.13%) |
Oct 29, 2019 | 206.13 | 207.48 | 204.66 | 205.58 | 1,179,086 | -0.39(-0.19%) |
Oct 28, 2019 | 203.90 | 207.53 | 203.00 | 205.97 | 2,423,928 | -2.03(-0.98%) |
Oct 25, 2019 | 206.35 | 208.06 | 205.00 | 208.00 | 993,500 | +1.16(+0.56%) |
Oct 24, 2019 | 205.22 | 206.88 | 204.91 | 206.84 | 838,345 | +1.38(+0.67%) |
Oct 23, 2019 | 204.05 | 206.42 | 203.50 | 205.46 | 1,072,658 | +1.06(+0.52%) |
Oct 22, 2019 | 206.42 | 207.17 | 203.96 | 204.40 | 1,045,032 | -0.88(-0.43%) |
Oct 21, 2019 | 207.16 | 207.65 | 203.00 | 205.28 | 1,570,296 | -1.83(-0.88%) |
Oct 18, 2019 | 203.70 | 209.02 | 203.31 | 207.11 | 2,359,000 | +2.15(+1.05%) |
Oct 17, 2019 | 204.80 | 205.65 | 204.23 | 204.96 | 1,309,424 | +1.88(+0.93%) |
Oct 16, 2019 | 202.36 | 203.93 | 201.67 | 203.08 | 1,452,572 | -0.81(-0.40%) |
Oct 15, 2019 | 203.40 | 205.40 | 202.31 | 203.89 | 2,065,270 | +0.85(+0.42%) |
Oct 14, 2019 | 201.89 | 205.11 | 201.24 | 203.04 | 1,850,606 | +1.42(+0.70%) |
Oct 11, 2019 | 199.55 | 202.98 | 199.55 | 201.62 | 2,293,400 | +3.49(+1.76%) |
Oct 10, 2019 | 192.28 | 198.22 | 191.61 | 198.13 | 2,472,849 | +6.12(+3.19%) |
Oct 09, 2019 | 193.85 | 194.50 | 192.00 | 192.01 | 922,460 | +0.64(+0.33%) |
Oct 08, 2019 | 190.06 | 194.24 | 188.94 | 191.37 | 1,157,602 | -0.29(-0.15%) |
Oct 07, 2019 | 191.92 | 193.40 | 190.81 | 191.66 | 1,168,154 | -1.46(-0.76%) |
Oct 04, 2019 | 190.45 | 193.43 | 189.94 | 193.12 | 1,200,400 | +2.97(+1.56%) |
Oct 03, 2019 | 188.76 | 190.30 | 185.36 | 190.15 | 1,400,010 | +1.02(+0.54%) |
Oct 02, 2019 | 190.92 | 191.75 | 187.12 | 189.13 | 1,353,444 | -3.56(-1.85%) |