Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 228.63 | 231.19 | 228.63 | 230.41 | 202,242 | +1.23(+0.54%) |
Dec 30, 2019 | 229.19 | 230.61 | 228.73 | 229.18 | 128,813 | +0.10(+0.05%) |
Dec 27, 2019 | 230.02 | 230.53 | 228.58 | 229.08 | 150,623 | -0.50(-0.22%) |
Dec 26, 2019 | 229.74 | 230.26 | 227.10 | 229.57 | 182,253 | -0.09(-0.04%) |
Dec 24, 2019 | 230.31 | 230.46 | 227.99 | 229.67 | 95,812 | -0.54(-0.23%) |
Dec 23, 2019 | 231.01 | 233.55 | 229.41 | 230.21 | 255,201 | +0.69(+0.30%) |
Dec 20, 2019 | 226.12 | 229.98 | 225.95 | 229.52 | 845,743 | +5.12(+2.28%) |
Dec 19, 2019 | 229.80 | 230.67 | 224.12 | 224.40 | 458,215 | -6.60(-2.86%) |
Dec 18, 2019 | 241.65 | 241.65 | 226.29 | 231.00 | 799,407 | -12.44(-5.11%) |
Dec 17, 2019 | 242.32 | 244.43 | 239.79 | 243.43 | 209,376 | +0.55(+0.22%) |
Dec 16, 2019 | 241.25 | 243.83 | 239.97 | 242.89 | 339,738 | +2.46(+1.02%) |
Dec 13, 2019 | 245.13 | 245.13 | 238.91 | 240.43 | 271,504 | -4.06(-1.66%) |
Dec 12, 2019 | 242.78 | 245.92 | 242.07 | 244.49 | 320,662 | +1.24(+0.51%) |
Dec 11, 2019 | 244.37 | 245.05 | 242.97 | 243.24 | 187,417 | +0.18(+0.07%) |
Dec 10, 2019 | 244.03 | 245.76 | 242.63 | 243.06 | 188,430 | -2.26(-0.92%) |
Dec 09, 2019 | 246.48 | 247.07 | 244.34 | 245.32 | 159,625 | -2.11(-0.85%) |
Dec 06, 2019 | 249.57 | 249.57 | 246.07 | 247.43 | 268,105 | +1.22(+0.49%) |
Dec 05, 2019 | 239.90 | 246.91 | 239.89 | 246.22 | 349,496 | +6.88(+2.88%) |
Dec 04, 2019 | 235.16 | 240.82 | 235.16 | 239.34 | 279,158 | +5.33(+2.28%) |
Dec 03, 2019 | 234.45 | 235.93 | 233.05 | 234.01 | 359,268 | -2.21(-0.94%) |
Dec 02, 2019 | 241.09 | 241.09 | 236.08 | 236.22 | 247,633 | -4.64(-1.93%) |
Nov 29, 2019 | 243.02 | 244.84 | 240.75 | 240.86 | 135,327 | -3.10(-1.27%) |
Nov 27, 2019 | 243.95 | 245.80 | 243.83 | 243.96 | 208,302 | +0.01(+0.00%) |
Nov 26, 2019 | 241.78 | 244.50 | 241.78 | 243.95 | 376,910 | +2.17(+0.90%) |
Nov 25, 2019 | 237.88 | 242.38 | 237.48 | 241.78 | 230,116 | +4.44(+1.87%) |
Nov 22, 2019 | 236.75 | 237.54 | 235.35 | 237.34 | 143,187 | +1.58(+0.67%) |
Nov 21, 2019 | 240.09 | 240.09 | 235.04 | 235.76 | 271,299 | -4.59(-1.91%) |
Nov 20, 2019 | 239.22 | 241.06 | 237.38 | 240.34 | 241,150 | +1.06(+0.44%) |
Nov 19, 2019 | 238.58 | 240.38 | 237.39 | 239.28 | 264,660 | +1.07(+0.45%) |
Nov 18, 2019 | 240.06 | 240.62 | 237.28 | 238.21 | 217,781 | -1.42(-0.59%) |
Nov 15, 2019 | 240.92 | 241.53 | 238.53 | 239.63 | 207,558 | -0.42(-0.18%) |
Nov 14, 2019 | 236.66 | 240.90 | 236.66 | 240.05 | 257,970 | +2.43(+1.02%) |
Nov 13, 2019 | 235.04 | 238.34 | 234.07 | 237.62 | 216,647 | +1.20(+0.51%) |
Nov 12, 2019 | 234.32 | 236.68 | 232.68 | 236.42 | 214,843 | +2.81(+1.21%) |
Nov 11, 2019 | 229.39 | 233.98 | 229.39 | 233.60 | 193,426 | +2.95(+1.28%) |
Nov 08, 2019 | 232.26 | 233.71 | 230.49 | 230.66 | 188,119 | -1.22(-0.52%) |
Nov 07, 2019 | 237.50 | 237.54 | 231.46 | 231.87 | 282,895 | -4.57(-1.93%) |
Nov 06, 2019 | 233.93 | 236.50 | 231.89 | 236.44 | 242,808 | +2.49(+1.06%) |
Nov 05, 2019 | 235.06 | 235.71 | 232.64 | 233.95 | 163,729 | -0.34(-0.14%) |
Nov 04, 2019 | 235.49 | 236.62 | 232.96 | 234.29 | 311,392 | +0.18(+0.08%) |
Nov 01, 2019 | 234.55 | 235.22 | 230.62 | 234.11 | 234,220 | +1.24(+0.53%) |
Oct 31, 2019 | 233.31 | 233.80 | 231.52 | 232.87 | 257,640 | -0.75(-0.32%) |
Oct 30, 2019 | 233.32 | 234.45 | 230.74 | 233.62 | 254,815 | -0.09(-0.04%) |
Oct 29, 2019 | 231.65 | 234.79 | 230.83 | 233.71 | 358,722 | +1.28(+0.55%) |
Oct 28, 2019 | 229.54 | 233.26 | 229.51 | 232.43 | 333,506 | +3.59(+1.57%) |
Oct 25, 2019 | 230.53 | 233.01 | 228.40 | 228.84 | 216,268 | -1.69(-0.73%) |
Oct 24, 2019 | 225.70 | 230.85 | 223.91 | 230.53 | 355,245 | +5.27(+2.34%) |
Oct 23, 2019 | 230.69 | 231.40 | 224.55 | 225.26 | 479,597 | -7.79(-3.34%) |
Oct 22, 2019 | 234.89 | 236.86 | 228.75 | 233.06 | 507,693 | -0.57(-0.25%) |
Oct 21, 2019 | 226.97 | 240.36 | 223.00 | 233.63 | 840,764 | -4.87(-2.04%) |
Oct 18, 2019 | 234.65 | 239.74 | 233.90 | 238.50 | 645,832 | +2.35(+1.00%) |
Oct 17, 2019 | 229.15 | 236.67 | 229.15 | 236.15 | 440,616 | +8.58(+3.77%) |
Oct 16, 2019 | 227.29 | 229.91 | 226.53 | 227.57 | 420,949 | -0.54(-0.23%) |
Oct 15, 2019 | 226.80 | 229.76 | 225.90 | 228.11 | 347,734 | +1.59(+0.70%) |
Oct 14, 2019 | 223.16 | 228.05 | 222.35 | 226.51 | 396,713 | +2.30(+1.02%) |
Oct 11, 2019 | 222.23 | 228.56 | 221.97 | 224.22 | 473,858 | +5.22(+2.38%) |
Oct 10, 2019 | 217.40 | 219.98 | 217.21 | 219.00 | 433,083 | +1.58(+0.73%) |
Oct 09, 2019 | 221.01 | 222.16 | 217.34 | 217.42 | 316,312 | -1.39(-0.64%) |
Oct 08, 2019 | 217.84 | 220.48 | 216.18 | 218.81 | 323,905 | -1.26(-0.57%) |
Oct 07, 2019 | 222.01 | 222.51 | 219.17 | 220.08 | 377,533 | -3.06(-1.37%) |
Oct 04, 2019 | 219.12 | 223.24 | 217.85 | 223.14 | 331,838 | +4.28(+1.96%) |
Oct 03, 2019 | 216.60 | 220.12 | 214.22 | 218.85 | 434,186 | +1.76(+0.81%) |
Oct 02, 2019 | 222.70 | 222.75 | 216.06 | 217.09 | 386,447 | -7.30(-3.25%) |