Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 231.51 | 233.07 | 231.37 | 233.04 | 724,000 | +0.63(+0.27%) |
Dec 30, 2019 | 234.88 | 234.99 | 230.86 | 232.41 | 532,406 | -2.63(-1.12%) |
Dec 27, 2019 | 235.86 | 235.86 | 233.68 | 235.04 | 511,500 | +0.17(+0.07%) |
Dec 26, 2019 | 234.09 | 235.23 | 233.54 | 234.87 | 390,672 | +1.20(+0.51%) |
Dec 24, 2019 | 233.98 | 234.12 | 233.35 | 233.67 | 63,900 | -0.14(-0.06%) |
Dec 23, 2019 | 234.91 | 234.91 | 233.62 | 233.81 | 428,146 | -0.23(-0.10%) |
Dec 20, 2019 | 233.40 | 234.05 | 233.05 | 234.04 | 447,000 | +1.59(+0.68%) |
Dec 19, 2019 | 231.12 | 232.45 | 230.83 | 232.45 | 477,748 | +1.51(+0.65%) |
Dec 18, 2019 | 230.12 | 232.28 | 229.98 | 230.94 | 472,441 | +1.20(+0.52%) |
Dec 17, 2019 | 231.56 | 231.56 | 228.95 | 229.74 | 791,476 | -1.44(-0.62%) |
Dec 16, 2019 | 230.29 | 231.65 | 229.92 | 231.18 | 378,257 | +2.43(+1.06%) |
Dec 13, 2019 | 226.78 | 229.25 | 226.75 | 228.75 | 948,600 | +1.86(+0.82%) |
Dec 12, 2019 | 225.93 | 227.84 | 224.33 | 226.89 | 621,650 | +0.85(+0.38%) |
Dec 11, 2019 | 226.53 | 226.53 | 224.69 | 226.04 | 300,031 | -0.07(-0.03%) |
Dec 10, 2019 | 226.90 | 227.72 | 225.61 | 226.11 | 290,422 | -0.73(-0.32%) |
Dec 09, 2019 | 227.45 | 228.39 | 226.79 | 226.84 | 362,954 | -0.88(-0.39%) |
Dec 06, 2019 | 227.55 | 228.13 | 227.12 | 227.72 | 607,900 | +1.08(+0.48%) |
Dec 05, 2019 | 226.73 | 227.04 | 225.39 | 226.64 | 666,307 | +0.37(+0.16%) |
Dec 04, 2019 | 228.05 | 228.10 | 225.60 | 226.27 | 612,784 | -1.31(-0.58%) |
Dec 03, 2019 | 223.76 | 227.68 | 223.20 | 227.58 | 892,868 | -0.09(-0.04%) |
Dec 02, 2019 | 232.25 | 232.25 | 225.65 | 227.67 | 1,845,405 | -4.33(-1.86%) |
Nov 29, 2019 | 231.73 | 232.60 | 231.67 | 232.00 | 511,800 | -0.35(-0.15%) |
Nov 27, 2019 | 232.00 | 232.41 | 230.73 | 232.35 | 628,400 | +1.10(+0.48%) |
Nov 26, 2019 | 230.15 | 231.41 | 229.95 | 231.25 | 427,953 | +1.20(+0.52%) |
Nov 25, 2019 | 228.68 | 230.12 | 227.72 | 230.05 | 439,442 | +2.35(+1.03%) |
Nov 22, 2019 | 228.70 | 228.74 | 226.10 | 227.70 | 403,000 | +0.03(+0.01%) |
Nov 21, 2019 | 228.58 | 229.31 | 226.79 | 227.67 | 475,882 | -0.98(-0.43%) |
Nov 20, 2019 | 227.18 | 229.55 | 226.68 | 228.65 | 703,035 | +0.95(+0.42%) |
Nov 19, 2019 | 226.56 | 228.11 | 225.55 | 227.70 | 671,207 | +2.52(+1.12%) |
Nov 18, 2019 | 224.39 | 225.96 | 223.68 | 225.18 | 565,721 | +0.55(+0.24%) |
Nov 15, 2019 | 223.51 | 224.63 | 222.01 | 224.63 | 295,900 | +2.40(+1.08%) |
Nov 14, 2019 | 221.28 | 222.44 | 220.99 | 222.23 | 429,498 | +0.35(+0.16%) |
Nov 13, 2019 | 220.32 | 222.02 | 220.32 | 221.88 | 205,664 | +0.59(+0.27%) |
Nov 12, 2019 | 220.45 | 222.21 | 220.45 | 221.29 | 669,769 | +1.23(+0.56%) |
Nov 11, 2019 | 218.74 | 220.53 | 218.25 | 220.06 | 306,518 | +0.28(+0.13%) |
Nov 08, 2019 | 217.00 | 219.85 | 216.73 | 219.78 | 254,700 | +1.65(+0.76%) |
Nov 07, 2019 | 218.78 | 220.22 | 217.31 | 218.13 | 571,779 | +0.46(+0.21%) |
Nov 06, 2019 | 218.01 | 218.05 | 216.84 | 217.67 | 308,158 | -0.28(-0.13%) |
Nov 05, 2019 | 218.58 | 219.20 | 215.92 | 217.95 | 522,099 | +0.91(+0.42%) |
Nov 04, 2019 | 218.84 | 220.00 | 216.59 | 217.04 | 439,332 | -0.39(-0.18%) |
Nov 01, 2019 | 216.27 | 218.26 | 215.46 | 217.43 | 401,300 | +2.51(+1.17%) |
Oct 31, 2019 | 216.58 | 216.58 | 214.01 | 214.92 | 544,528 | -1.86(-0.86%) |
Oct 30, 2019 | 213.84 | 216.98 | 212.94 | 216.78 | 1,128,577 | +3.62(+1.70%) |
Oct 29, 2019 | 213.42 | 214.99 | 213.13 | 213.16 | 369,124 | -0.76(-0.36%) |
Oct 28, 2019 | 213.41 | 214.29 | 211.99 | 213.92 | 846,278 | +1.97(+0.93%) |
Oct 25, 2019 | 210.71 | 212.18 | 209.68 | 211.95 | 471,800 | +0.91(+0.43%) |
Oct 24, 2019 | 208.50 | 211.42 | 208.47 | 211.04 | 1,137,433 | +4.95(+2.40%) |
Oct 23, 2019 | 204.88 | 208.10 | 204.30 | 206.09 | 1,545,687 | +0.84(+0.41%) |
Oct 22, 2019 | 210.36 | 210.71 | 205.18 | 205.25 | 986,710 | -4.18(-2.00%) |
Oct 21, 2019 | 209.16 | 210.06 | 207.67 | 209.43 | 935,878 | +1.44(+0.69%) |
Oct 18, 2019 | 211.99 | 212.14 | 205.89 | 207.99 | 1,701,300 | -4.16(-1.96%) |
Oct 17, 2019 | 214.18 | 214.53 | 211.86 | 212.15 | 657,231 | -0.96(-0.45%) |
Oct 16, 2019 | 215.21 | 215.21 | 211.37 | 213.11 | 1,114,941 | -5.02(-2.30%) |
Oct 15, 2019 | 217.10 | 218.82 | 216.76 | 218.13 | 465,247 | +1.85(+0.86%) |
Oct 14, 2019 | 216.22 | 216.89 | 215.46 | 216.28 | 167,454 | -0.09(-0.04%) |
Oct 11, 2019 | 215.15 | 218.17 | 214.77 | 216.37 | 1,216,700 | +3.69(+1.74%) |
Oct 10, 2019 | 212.15 | 213.33 | 211.57 | 212.68 | 556,988 | +0.32(+0.15%) |
Oct 09, 2019 | 211.28 | 213.14 | 211.01 | 212.36 | 433,287 | +2.80(+1.34%) |
Oct 08, 2019 | 212.43 | 213.44 | 209.50 | 209.56 | 852,827 | -4.69(-2.19%) |
Oct 07, 2019 | 213.25 | 215.33 | 213.01 | 214.25 | 563,493 | +0.46(+0.22%) |
Oct 04, 2019 | 211.39 | 214.01 | 211.09 | 213.79 | 831,800 | +3.68(+1.75%) |
Oct 03, 2019 | 206.01 | 210.28 | 203.98 | 210.11 | 731,994 | +3.75(+1.82%) |
Oct 02, 2019 | 207.99 | 208.29 | 204.38 | 206.36 | 699,990 | -3.16(-1.51%) |