Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 254.67 | 255.98 | 252.40 | 253.92 | 1,039,575 | -0.88(-0.35%) |
Dec 30, 2019 | 258.99 | 259.69 | 254.40 | 254.81 | 1,026,878 | -4.09(-1.58%) |
Dec 27, 2019 | 259.29 | 259.29 | 256.40 | 258.90 | 658,012 | +0.18(+0.07%) |
Dec 26, 2019 | 256.36 | 259.71 | 256.30 | 258.71 | 713,413 | +2.46(+0.96%) |
Dec 24, 2019 | 258.45 | 259.04 | 256.21 | 256.25 | 430,250 | -1.89(-0.73%) |
Dec 23, 2019 | 259.84 | 260.73 | 258.08 | 258.14 | 1,456,017 | -0.79(-0.31%) |
Dec 20, 2019 | 257.71 | 259.30 | 256.35 | 258.94 | 2,442,352 | +2.96(+1.16%) |
Dec 19, 2019 | 255.00 | 256.47 | 254.35 | 255.98 | 1,395,521 | +0.82(+0.32%) |
Dec 18, 2019 | 253.28 | 256.18 | 252.05 | 255.16 | 1,499,180 | +2.71(+1.08%) |
Dec 17, 2019 | 256.90 | 256.90 | 251.22 | 252.44 | 1,834,759 | -3.00(-1.18%) |
Dec 16, 2019 | 252.81 | 256.05 | 252.78 | 255.45 | 2,009,938 | +3.74(+1.49%) |
Dec 13, 2019 | 244.84 | 252.69 | 242.39 | 251.70 | 2,027,161 | +6.68(+2.73%) |
Dec 12, 2019 | 243.69 | 247.88 | 242.38 | 245.02 | 1,137,071 | +0.82(+0.34%) |
Dec 11, 2019 | 246.37 | 247.80 | 240.22 | 244.20 | 1,639,007 | -0.41(-0.17%) |
Dec 10, 2019 | 248.24 | 249.02 | 244.43 | 244.61 | 1,006,183 | -3.34(-1.35%) |
Dec 09, 2019 | 248.18 | 249.03 | 247.60 | 247.95 | 1,121,151 | -0.40(-0.16%) |
Dec 06, 2019 | 246.98 | 248.46 | 245.97 | 248.35 | 1,061,856 | +2.33(+0.95%) |
Dec 05, 2019 | 246.99 | 247.87 | 244.45 | 246.02 | 1,288,053 | -0.46(-0.19%) |
Dec 04, 2019 | 247.56 | 247.77 | 245.21 | 246.48 | 1,574,168 | +0.55(+0.22%) |
Dec 03, 2019 | 245.45 | 248.53 | 244.65 | 245.93 | 1,596,396 | -2.78(-1.12%) |
Dec 02, 2019 | 251.19 | 251.99 | 244.93 | 248.71 | 1,533,097 | -2.27(-0.90%) |
Nov 29, 2019 | 253.35 | 254.40 | 250.44 | 250.98 | 744,248 | -3.16(-1.24%) |
Nov 27, 2019 | 259.11 | 259.41 | 252.72 | 254.14 | 1,200,803 | -3.62(-1.40%) |
Nov 26, 2019 | 249.54 | 258.35 | 249.15 | 257.75 | 2,149,652 | +8.54(+3.43%) |
Nov 25, 2019 | 252.89 | 253.03 | 248.50 | 249.21 | 2,505,141 | -2.66(-1.05%) |
Nov 22, 2019 | 259.73 | 261.75 | 247.45 | 251.87 | 4,200,182 | -10.99(-4.18%) |
Nov 21, 2019 | 266.70 | 267.27 | 261.31 | 262.86 | 1,348,699 | -2.26(-0.85%) |
Nov 20, 2019 | 263.11 | 266.20 | 262.27 | 265.12 | 1,494,483 | +1.18(+0.45%) |
Nov 19, 2019 | 261.60 | 264.19 | 259.77 | 263.94 | 1,376,212 | +3.74(+1.44%) |
Nov 18, 2019 | 258.80 | 260.52 | 255.97 | 260.20 | 2,006,315 | +2.28(+0.88%) |
Nov 15, 2019 | 258.21 | 258.74 | 255.79 | 257.92 | 1,531,099 | +1.23(+0.48%) |
Nov 14, 2019 | 253.45 | 256.87 | 252.59 | 256.69 | 1,004,979 | +2.94(+1.16%) |
Nov 13, 2019 | 251.84 | 254.89 | 251.08 | 253.75 | 1,382,919 | +1.72(+0.68%) |
Nov 12, 2019 | 250.74 | 254.35 | 250.11 | 252.03 | 1,266,482 | +1.89(+0.76%) |
Nov 11, 2019 | 247.84 | 251.47 | 247.66 | 250.14 | 994,307 | +1.14(+0.46%) |
Nov 08, 2019 | 250.62 | 251.58 | 247.63 | 249.00 | 1,399,991 | -2.42(-0.96%) |
Nov 07, 2019 | 245.27 | 252.99 | 245.06 | 251.42 | 1,445,594 | +5.75(+2.34%) |
Nov 06, 2019 | 245.51 | 247.53 | 244.29 | 245.67 | 1,475,695 | +0.25(+0.10%) |
Nov 05, 2019 | 246.62 | 247.82 | 242.76 | 245.42 | 1,979,426 | -0.87(-0.35%) |
Nov 04, 2019 | 250.28 | 250.71 | 246.02 | 246.29 | 1,455,351 | -2.35(-0.94%) |
Nov 01, 2019 | 251.97 | 252.91 | 248.41 | 248.64 | 1,143,656 | -0.99(-0.40%) |
Oct 31, 2019 | 252.19 | 253.57 | 249.28 | 249.63 | 918,199 | -2.71(-1.07%) |
Oct 30, 2019 | 251.82 | 253.67 | 250.34 | 252.33 | 1,718,278 | +1.75(+0.70%) |
Oct 29, 2019 | 250.59 | 253.11 | 250.07 | 250.59 | 983,252 | -0.12(-0.05%) |
Oct 28, 2019 | 251.29 | 251.63 | 248.44 | 250.71 | 1,059,512 | +0.91(+0.36%) |
Oct 25, 2019 | 251.21 | 252.32 | 248.85 | 249.79 | 1,223,084 | -1.19(-0.48%) |
Oct 24, 2019 | 249.27 | 252.87 | 248.02 | 250.99 | 1,115,988 | +2.84(+1.14%) |
Oct 23, 2019 | 245.59 | 251.05 | 244.82 | 248.15 | 1,281,664 | +2.56(+1.04%) |
Oct 22, 2019 | 252.77 | 255.49 | 245.44 | 245.59 | 1,550,290 | -8.60(-3.38%) |
Oct 21, 2019 | 256.40 | 256.42 | 250.67 | 254.19 | 1,084,928 | -0.26(-0.10%) |
Oct 18, 2019 | 259.49 | 259.49 | 252.58 | 254.45 | 1,600,624 | -3.94(-1.52%) |
Oct 17, 2019 | 261.60 | 262.51 | 255.67 | 258.38 | 916,739 | -2.54(-0.97%) |
Oct 16, 2019 | 263.22 | 263.38 | 257.69 | 260.92 | 1,103,298 | -4.22(-1.59%) |
Oct 15, 2019 | 261.81 | 265.73 | 260.88 | 265.14 | 1,081,745 | +4.30(+1.65%) |
Oct 14, 2019 | 261.74 | 263.36 | 260.68 | 260.84 | 1,061,647 | -0.98(-0.37%) |
Oct 11, 2019 | 262.13 | 265.44 | 261.19 | 261.81 | 1,106,109 | +2.46(+0.95%) |
Oct 10, 2019 | 254.34 | 260.72 | 254.34 | 259.35 | 1,296,968 | +3.42(+1.34%) |
Oct 09, 2019 | 254.84 | 257.02 | 254.35 | 255.93 | 896,365 | +3.43(+1.36%) |
Oct 08, 2019 | 256.70 | 257.54 | 252.50 | 252.50 | 1,394,377 | -5.58(-2.16%) |
Oct 07, 2019 | 256.28 | 259.38 | 256.24 | 258.08 | 1,616,247 | -0.32(-0.12%) |
Oct 04, 2019 | 255.46 | 259.12 | 253.49 | 258.40 | 1,363,976 | +3.96(+1.56%) |
Oct 03, 2019 | 250.99 | 254.97 | 247.10 | 254.44 | 1,333,001 | +2.47(+0.98%) |
Oct 02, 2019 | 254.65 | 254.65 | 247.16 | 251.98 | 1,451,300 | -3.72(-1.46%) |