Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 277.76 | 279.86 | 272.52 | 273.40 | 43,531 | -4.76(-1.71%) |
Dec 30, 2019 | 282.19 | 282.19 | 274.34 | 278.17 | 37,002 | -4.48(-1.58%) |
Dec 27, 2019 | 282.16 | 284.48 | 280.38 | 282.64 | 35,947 | +0.97(+0.35%) |
Dec 26, 2019 | 275.71 | 283.94 | 275.71 | 281.67 | 94,055 | +5.97(+2.16%) |
Dec 24, 2019 | 273.90 | 277.23 | 271.43 | 275.70 | 24,830 | +1.58(+0.58%) |
Dec 23, 2019 | 272.34 | 275.27 | 268.50 | 274.13 | 33,059 | +2.07(+0.76%) |
Dec 20, 2019 | 263.94 | 274.10 | 263.92 | 272.06 | 197,397 | +9.44(+3.60%) |
Dec 19, 2019 | 264.11 | 265.18 | 262.53 | 262.62 | 44,487 | -1.66(-0.63%) |
Dec 18, 2019 | 267.75 | 268.71 | 263.62 | 264.28 | 27,139 | -3.40(-1.27%) |
Dec 17, 2019 | 266.52 | 269.02 | 264.46 | 267.68 | 26,168 | +2.50(+0.94%) |
Dec 16, 2019 | 266.66 | 270.20 | 263.22 | 265.18 | 37,352 | -1.46(-0.55%) |
Dec 13, 2019 | 262.31 | 268.07 | 261.83 | 266.64 | 27,427 | +3.81(+1.45%) |
Dec 12, 2019 | 263.12 | 267.40 | 261.66 | 262.83 | 45,486 | -0.77(-0.29%) |
Dec 11, 2019 | 268.00 | 269.35 | 262.77 | 263.60 | 35,086 | -3.61(-1.35%) |
Dec 10, 2019 | 263.58 | 267.21 | 262.72 | 267.21 | 28,493 | +3.19(+1.21%) |
Dec 09, 2019 | 265.34 | 271.36 | 263.24 | 264.02 | 28,726 | -4.00(-1.49%) |
Dec 06, 2019 | 266.32 | 268.88 | 262.23 | 268.02 | 33,453 | +4.38(+1.66%) |
Dec 05, 2019 | 265.83 | 267.58 | 261.58 | 263.64 | 31,457 | -2.08(-0.78%) |
Dec 04, 2019 | 260.56 | 266.33 | 260.56 | 265.72 | 29,161 | +5.81(+2.24%) |
Dec 03, 2019 | 258.76 | 261.61 | 258.42 | 259.91 | 29,967 | +0.38(+0.14%) |
Dec 02, 2019 | 260.04 | 260.84 | 253.05 | 259.54 | 54,037 | -0.50(-0.19%) |
Nov 29, 2019 | 264.71 | 264.71 | 259.92 | 260.04 | 11,532 | -4.62(-1.75%) |
Nov 27, 2019 | 263.63 | 265.12 | 261.85 | 264.65 | 18,804 | +1.37(+0.52%) |
Nov 26, 2019 | 263.52 | 265.78 | 261.72 | 263.29 | 34,202 | +1.57(+0.60%) |
Nov 25, 2019 | 261.11 | 265.62 | 261.11 | 261.72 | 45,050 | +0.13(+0.05%) |
Nov 22, 2019 | 274.18 | 274.27 | 261.59 | 261.59 | 57,660 | -11.99(-4.38%) |
Nov 21, 2019 | 260.92 | 274.29 | 259.88 | 273.59 | 73,624 | +12.83(+4.92%) |
Nov 20, 2019 | 262.89 | 266.62 | 258.05 | 260.76 | 45,445 | -2.06(-0.78%) |
Nov 19, 2019 | 262.82 | 266.21 | 262.44 | 262.82 | 29,777 | +0.29(+0.11%) |
Nov 18, 2019 | 264.65 | 266.94 | 261.33 | 262.53 | 36,704 | -2.17(-0.82%) |
Nov 15, 2019 | 265.93 | 265.93 | 261.31 | 264.69 | 35,323 | -0.30(-0.11%) |
Nov 14, 2019 | 263.41 | 267.57 | 262.53 | 264.99 | 33,924 | +1.12(+0.42%) |
Nov 13, 2019 | 265.03 | 266.14 | 259.71 | 263.88 | 41,885 | -1.88(-0.71%) |
Nov 12, 2019 | 262.38 | 267.10 | 260.20 | 265.75 | 47,491 | +3.50(+1.34%) |
Nov 11, 2019 | 262.47 | 268.03 | 259.00 | 262.25 | 53,366 | +0.30(+0.11%) |
Nov 08, 2019 | 255.55 | 262.96 | 254.59 | 261.95 | 56,206 | +7.03(+2.76%) |
Nov 07, 2019 | 258.43 | 261.78 | 252.10 | 254.92 | 45,557 | -1.78(-0.69%) |
Nov 06, 2019 | 256.03 | 265.90 | 253.09 | 256.70 | 134,758 | +1.44(+0.57%) |
Nov 05, 2019 | 252.94 | 257.21 | 246.89 | 255.26 | 63,412 | +2.98(+1.18%) |
Nov 04, 2019 | 262.77 | 264.36 | 251.06 | 252.28 | 46,523 | -10.49(-3.99%) |
Nov 01, 2019 | 263.38 | 266.06 | 260.47 | 262.77 | 27,947 | -1.31(-0.50%) |
Oct 31, 2019 | 266.04 | 266.04 | 259.88 | 264.08 | 36,729 | -1.37(-0.51%) |
Oct 30, 2019 | 260.68 | 266.10 | 258.92 | 265.44 | 30,668 | +4.45(+1.70%) |
Oct 29, 2019 | 261.68 | 264.85 | 260.22 | 261.00 | 31,277 | -0.58(-0.22%) |
Oct 28, 2019 | 263.11 | 266.75 | 260.95 | 261.57 | 42,038 | -0.31(-0.12%) |
Oct 25, 2019 | 266.27 | 269.51 | 260.71 | 261.88 | 30,544 | -4.51(-1.69%) |
Oct 24, 2019 | 262.46 | 269.78 | 260.14 | 266.40 | 31,911 | +5.61(+2.15%) |
Oct 23, 2019 | 271.18 | 271.18 | 255.81 | 260.79 | 90,637 | -9.70(-3.59%) |
Oct 22, 2019 | 279.65 | 279.65 | 268.76 | 270.49 | 49,189 | -9.01(-3.22%) |
Oct 21, 2019 | 278.08 | 282.85 | 274.20 | 279.50 | 67,030 | +3.22(+1.17%) |
Oct 18, 2019 | 280.85 | 281.90 | 276.00 | 276.28 | 36,084 | -4.41(-1.57%) |
Oct 17, 2019 | 280.74 | 283.97 | 280.06 | 280.69 | 34,873 | +0.67(+0.24%) |
Oct 16, 2019 | 276.87 | 280.02 | 274.07 | 280.02 | 30,472 | +3.23(+1.17%) |
Oct 15, 2019 | 280.93 | 283.15 | 276.33 | 276.79 | 44,899 | -2.99(-1.07%) |
Oct 14, 2019 | 281.38 | 282.05 | 274.60 | 279.78 | 32,749 | -1.40(-0.50%) |
Oct 11, 2019 | 284.29 | 285.73 | 280.46 | 281.18 | 31,508 | -1.40(-0.50%) |
Oct 10, 2019 | 283.52 | 286.69 | 280.62 | 282.59 | 44,013 | -0.93(-0.33%) |
Oct 09, 2019 | 284.89 | 285.10 | 280.44 | 283.52 | 26,711 | -0.11(-0.04%) |
Oct 08, 2019 | 289.31 | 290.03 | 282.89 | 283.62 | 34,843 | -6.61(-2.28%) |
Oct 07, 2019 | 293.57 | 293.57 | 287.71 | 290.23 | 40,045 | -5.18(-1.75%) |
Oct 04, 2019 | 283.20 | 295.92 | 283.17 | 295.41 | 76,120 | +13.25(+4.70%) |
Oct 03, 2019 | 282.95 | 285.89 | 277.83 | 282.16 | 52,586 | +0.06(+0.02%) |
Oct 02, 2019 | 288.68 | 291.80 | 280.81 | 282.11 | 41,848 | -8.53(-2.93%) |