Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 256.06 | 258.00 | 253.28 | 256.64 | 529,147 | -3.49(-1.34%) |
Dec 30, 2019 | 259.74 | 265.36 | 259.55 | 260.13 | 463,835 | +2.52(+0.98%) |
Dec 27, 2019 | 259.93 | 261.10 | 256.83 | 257.61 | 398,831 | -2.52(-0.97%) |
Dec 26, 2019 | 261.29 | 263.23 | 258.96 | 260.13 | 263,763 | -0.19(-0.07%) |
Dec 24, 2019 | 259.93 | 264.00 | 259.64 | 260.32 | 206,778 | -0.39(-0.15%) |
Dec 23, 2019 | 252.96 | 261.10 | 251.99 | 260.71 | 487,105 | +9.11(+3.62%) |
Dec 20, 2019 | 254.63 | 255.19 | 250.36 | 251.59 | 695,852 | -1.89(-0.75%) |
Dec 19, 2019 | 251.03 | 254.44 | 251.03 | 253.49 | 754,053 | +2.46(+0.98%) |
Dec 18, 2019 | 248.19 | 252.35 | 246.67 | 251.03 | 465,050 | +2.27(+0.91%) |
Dec 17, 2019 | 248.37 | 250.27 | 247.33 | 248.75 | 562,565 | +1.14(+0.46%) |
Dec 16, 2019 | 247.05 | 251.03 | 246.48 | 247.62 | 425,450 | +3.60(+1.47%) |
Dec 13, 2019 | 247.24 | 248.94 | 243.31 | 244.02 | 649,282 | -2.27(-0.92%) |
Dec 12, 2019 | 240.04 | 247.62 | 239.09 | 246.29 | 920,407 | +7.58(+3.17%) |
Dec 11, 2019 | 234.54 | 238.71 | 234.35 | 238.71 | 500,603 | +4.17(+1.78%) |
Dec 10, 2019 | 234.16 | 237.57 | 232.65 | 234.54 | 436,145 | +0.57(+0.24%) |
Dec 09, 2019 | 232.84 | 236.06 | 231.51 | 233.97 | 430,328 | +0.19(+0.08%) |
Dec 06, 2019 | 225.64 | 233.97 | 225.26 | 233.79 | 703,596 | +9.47(+4.22%) |
Dec 05, 2019 | 227.16 | 228.48 | 223.18 | 224.31 | 454,403 | -1.90(-0.84%) |
Dec 04, 2019 | 219.77 | 228.86 | 219.58 | 226.21 | 622,436 | +9.47(+4.37%) |
Dec 03, 2019 | 219.77 | 220.15 | 215.03 | 216.74 | 552,064 | -5.68(-2.56%) |
Dec 02, 2019 | 223.56 | 226.02 | 220.90 | 222.42 | 434,730 | +0.95(+0.43%) |
Nov 29, 2019 | 223.75 | 223.75 | 219.48 | 221.47 | 228,256 | -4.36(-1.93%) |
Nov 27, 2019 | 222.23 | 226.30 | 221.47 | 225.83 | 366,141 | +4.74(+2.14%) |
Nov 26, 2019 | 227.34 | 227.34 | 220.52 | 221.09 | 401,614 | -6.25(-2.75%) |
Nov 25, 2019 | 220.90 | 227.34 | 219.20 | 227.34 | 535,475 | +5.50(+2.48%) |
Nov 22, 2019 | 220.71 | 223.65 | 219.39 | 221.85 | 417,442 | +0.95(+0.43%) |
Nov 21, 2019 | 218.25 | 221.09 | 215.49 | 220.90 | 379,696 | +4.36(+2.01%) |
Nov 20, 2019 | 213.14 | 220.34 | 211.05 | 216.55 | 617,805 | +3.41(+1.60%) |
Nov 19, 2019 | 214.65 | 215.50 | 211.05 | 213.14 | 430,526 | -2.84(-1.32%) |
Nov 18, 2019 | 219.39 | 219.96 | 214.08 | 215.98 | 435,955 | -5.68(-2.56%) |
Nov 15, 2019 | 218.82 | 222.80 | 218.44 | 221.66 | 307,932 | +4.55(+2.09%) |
Nov 14, 2019 | 220.15 | 222.04 | 216.74 | 217.11 | 412,460 | -1.70(-0.78%) |
Nov 13, 2019 | 223.37 | 223.56 | 218.16 | 218.82 | 449,922 | -5.87(-2.61%) |
Nov 12, 2019 | 228.86 | 231.04 | 223.37 | 224.69 | 420,322 | -3.03(-1.33%) |
Nov 11, 2019 | 225.64 | 228.77 | 222.99 | 227.72 | 453,709 | -1.52(-0.66%) |
Nov 08, 2019 | 225.26 | 229.24 | 221.94 | 229.24 | 414,333 | +1.52(+0.67%) |
Nov 07, 2019 | 229.05 | 233.50 | 226.40 | 227.72 | 527,586 | +3.22(+1.43%) |
Nov 06, 2019 | 230.19 | 232.27 | 222.99 | 224.50 | 630,586 | -6.63(-2.87%) |
Nov 05, 2019 | 233.41 | 235.68 | 230.19 | 231.13 | 686,570 | -1.89(-0.81%) |
Nov 04, 2019 | 225.64 | 233.60 | 225.64 | 233.03 | 823,281 | +11.18(+5.04%) |
Nov 01, 2019 | 213.89 | 222.23 | 212.95 | 221.85 | 628,670 | +10.99(+5.21%) |
Oct 31, 2019 | 213.51 | 214.27 | 208.78 | 210.86 | 670,356 | -3.41(-1.59%) |
Oct 30, 2019 | 225.64 | 225.64 | 213.04 | 214.27 | 652,801 | -10.04(-4.48%) |
Oct 29, 2019 | 218.25 | 226.97 | 217.40 | 224.31 | 665,948 | +2.84(+1.28%) |
Oct 28, 2019 | 224.31 | 226.59 | 220.52 | 221.47 | 566,061 | -1.51(-0.68%) |
Oct 25, 2019 | 219.96 | 223.75 | 218.44 | 222.99 | 534,589 | +2.46(+1.12%) |
Oct 24, 2019 | 225.45 | 225.45 | 217.11 | 220.52 | 499,252 | -4.93(-2.18%) |
Oct 23, 2019 | 220.52 | 227.72 | 217.49 | 225.45 | 549,987 | +2.27(+1.02%) |
Oct 22, 2019 | 219.58 | 225.64 | 216.36 | 223.18 | 571,255 | +5.12(+2.35%) |
Oct 21, 2019 | 209.91 | 219.39 | 209.91 | 218.06 | 554,615 | +7.77(+3.69%) |
Oct 18, 2019 | 213.89 | 218.06 | 210.29 | 210.29 | 369,118 | -2.65(-1.25%) |
Oct 17, 2019 | 215.98 | 216.93 | 212.19 | 212.95 | 404,824 | -1.71(-0.79%) |
Oct 16, 2019 | 216.74 | 220.24 | 214.37 | 214.65 | 508,633 | -2.65(-1.22%) |
Oct 15, 2019 | 216.74 | 221.85 | 215.03 | 217.30 | 576,640 | +0.95(+0.44%) |
Oct 14, 2019 | 213.89 | 217.49 | 209.91 | 216.36 | 370,535 | -1.90(-0.87%) |
Oct 11, 2019 | 211.05 | 220.34 | 211.05 | 218.25 | 729,998 | +9.28(+4.44%) |
Oct 10, 2019 | 207.45 | 209.66 | 206.50 | 208.97 | 431,676 | +3.60(+1.75%) |
Oct 09, 2019 | 208.02 | 208.21 | 203.76 | 205.37 | 366,497 | +0.38(+0.18%) |
Oct 08, 2019 | 206.69 | 209.16 | 204.99 | 204.99 | 419,297 | -4.36(-2.08%) |
Oct 07, 2019 | 212.38 | 215.79 | 209.16 | 209.35 | 470,702 | -2.08(-0.99%) |
Oct 04, 2019 | 214.27 | 215.41 | 209.54 | 211.43 | 355,865 | -2.08(-0.98%) |
Oct 03, 2019 | 208.40 | 213.51 | 206.31 | 213.51 | 652,428 | +3.60(+1.71%) |
Oct 02, 2019 | 212.57 | 215.98 | 208.92 | 209.91 | 585,156 | -4.17(-1.95%) |