Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 323.52 | 324.19 | 318.38 | 319.53 | 977,342 | -4.74(-1.46%) |
Dec 30, 2019 | 323.00 | 325.83 | 322.24 | 324.27 | 619,540 | +2.44(+0.76%) |
Dec 27, 2019 | 323.74 | 324.20 | 320.88 | 321.82 | 384,090 | -1.41(-0.44%) |
Dec 26, 2019 | 322.93 | 324.18 | 321.43 | 323.24 | 465,826 | +0.82(+0.25%) |
Dec 24, 2019 | 324.04 | 324.28 | 321.25 | 322.42 | 246,838 | -0.97(-0.30%) |
Dec 23, 2019 | 323.77 | 325.97 | 321.88 | 323.38 | 702,143 | +2.05(+0.64%) |
Dec 20, 2019 | 319.50 | 321.62 | 316.24 | 321.33 | 1,651,977 | +3.44(+1.08%) |
Dec 19, 2019 | 314.72 | 319.08 | 313.99 | 317.89 | 1,527,101 | +3.26(+1.04%) |
Dec 18, 2019 | 321.01 | 321.94 | 314.36 | 314.63 | 1,233,018 | -6.63(-2.06%) |
Dec 17, 2019 | 320.86 | 322.60 | 319.12 | 321.27 | 811,330 | +1.07(+0.33%) |
Dec 16, 2019 | 319.86 | 321.13 | 318.48 | 320.20 | 1,047,327 | +0.04(+0.01%) |
Dec 13, 2019 | 320.08 | 322.81 | 318.43 | 320.16 | 932,345 | -1.16(-0.36%) |
Dec 12, 2019 | 323.99 | 324.98 | 319.57 | 321.32 | 794,058 | -2.61(-0.81%) |
Dec 11, 2019 | 321.17 | 324.08 | 320.12 | 323.93 | 618,406 | +3.93(+1.23%) |
Dec 10, 2019 | 318.69 | 322.35 | 318.69 | 320.00 | 1,120,739 | +1.33(+0.42%) |
Dec 09, 2019 | 320.26 | 321.05 | 314.57 | 318.68 | 1,224,218 | -1.59(-0.50%) |
Dec 06, 2019 | 321.51 | 323.41 | 319.86 | 320.26 | 1,019,756 | +0.32(+0.10%) |
Dec 05, 2019 | 320.18 | 320.59 | 317.62 | 319.94 | 865,410 | +1.12(+0.35%) |
Dec 04, 2019 | 320.25 | 323.15 | 318.77 | 318.82 | 763,087 | +0.06(+0.02%) |
Dec 03, 2019 | 316.01 | 319.67 | 314.66 | 318.77 | 1,550,311 | +1.32(+0.42%) |
Dec 02, 2019 | 326.78 | 327.91 | 317.34 | 317.45 | 970,271 | -9.33(-2.85%) |
Nov 29, 2019 | 326.06 | 326.92 | 324.11 | 326.78 | 334,895 | +0.19(+0.06%) |
Nov 27, 2019 | 326.07 | 328.68 | 324.51 | 326.58 | 669,495 | -0.89(-0.27%) |
Nov 26, 2019 | 324.18 | 330.04 | 323.15 | 327.47 | 1,430,365 | +3.78(+1.17%) |
Nov 25, 2019 | 324.22 | 324.81 | 322.86 | 323.68 | 1,118,317 | +0.55(+0.17%) |
Nov 22, 2019 | 323.16 | 323.95 | 320.94 | 323.14 | 681,165 | +0.87(+0.27%) |
Nov 21, 2019 | 326.48 | 327.64 | 322.16 | 322.27 | 899,937 | -4.42(-1.35%) |
Nov 20, 2019 | 327.18 | 330.37 | 326.16 | 326.69 | 848,576 | -0.50(-0.15%) |
Nov 19, 2019 | 331.07 | 331.84 | 326.33 | 327.19 | 863,163 | -2.92(-0.89%) |
Nov 18, 2019 | 329.36 | 331.48 | 328.97 | 330.12 | 1,009,233 | +0.04(+0.01%) |
Nov 15, 2019 | 331.75 | 333.01 | 329.66 | 330.08 | 988,791 | +0.90(+0.27%) |
Nov 14, 2019 | 326.84 | 330.97 | 326.84 | 329.18 | 678,566 | +1.82(+0.56%) |
Nov 13, 2019 | 326.19 | 329.24 | 324.40 | 327.36 | 568,899 | +1.88(+0.58%) |
Nov 12, 2019 | 323.39 | 326.40 | 323.35 | 325.48 | 565,783 | +1.56(+0.48%) |
Nov 11, 2019 | 322.62 | 325.52 | 321.53 | 323.92 | 604,085 | -0.10(-0.03%) |
Nov 08, 2019 | 317.37 | 324.55 | 317.37 | 324.02 | 901,052 | +6.18(+1.95%) |
Nov 07, 2019 | 318.37 | 319.58 | 315.73 | 317.83 | 1,293,675 | -0.55(-0.17%) |
Nov 06, 2019 | 313.90 | 318.70 | 312.90 | 318.38 | 1,316,507 | +5.71(+1.83%) |
Nov 05, 2019 | 314.66 | 317.60 | 310.90 | 312.67 | 2,662,510 | -2.61(-0.83%) |
Nov 04, 2019 | 327.29 | 327.29 | 313.24 | 315.28 | 2,211,710 | -10.61(-3.25%) |
Nov 01, 2019 | 327.02 | 329.43 | 324.96 | 325.89 | 1,268,432 | -0.32(-0.10%) |
Oct 31, 2019 | 327.04 | 329.29 | 324.24 | 326.21 | 907,021 | -1.48(-0.45%) |
Oct 30, 2019 | 322.11 | 328.29 | 321.37 | 327.69 | 917,883 | +6.39(+1.99%) |
Oct 29, 2019 | 320.63 | 324.06 | 320.07 | 321.30 | 809,634 | +0.59(+0.18%) |
Oct 28, 2019 | 319.97 | 322.47 | 318.62 | 320.70 | 1,514,526 | +1.42(+0.44%) |
Oct 25, 2019 | 330.93 | 331.51 | 319.19 | 319.29 | 1,743,649 | -11.02(-3.34%) |
Oct 24, 2019 | 322.06 | 333.38 | 314.85 | 330.31 | 1,465,921 | +3.43(+1.05%) |
Oct 23, 2019 | 325.77 | 327.40 | 322.38 | 326.88 | 1,270,509 | +0.76(+0.23%) |
Oct 22, 2019 | 321.60 | 328.69 | 321.14 | 326.12 | 1,301,675 | +1.84(+0.57%) |
Oct 21, 2019 | 326.33 | 327.75 | 323.75 | 324.28 | 1,278,083 | +0.71(+0.22%) |
Oct 18, 2019 | 330.72 | 330.87 | 321.82 | 323.56 | 2,400,502 | -6.15(-1.87%) |
Oct 17, 2019 | 337.36 | 338.73 | 329.37 | 329.72 | 1,168,672 | -7.79(-2.31%) |
Oct 16, 2019 | 334.97 | 337.95 | 334.38 | 337.51 | 599,707 | +2.55(+0.76%) |
Oct 15, 2019 | 339.01 | 341.02 | 334.22 | 334.97 | 804,885 | -4.15(-1.22%) |
Oct 14, 2019 | 335.99 | 341.78 | 335.65 | 339.11 | 712,557 | +3.89(+1.16%) |
Oct 11, 2019 | 344.69 | 344.69 | 332.00 | 335.23 | 1,704,534 | -6.04(-1.77%) |
Oct 10, 2019 | 340.14 | 343.38 | 339.22 | 341.27 | 1,087,135 | +1.04(+0.30%) |
Oct 09, 2019 | 342.58 | 343.66 | 338.74 | 340.23 | 1,371,704 | -0.75(-0.22%) |
Oct 08, 2019 | 338.72 | 344.43 | 336.52 | 340.98 | 795,567 | +0.48(+0.14%) |
Oct 07, 2019 | 340.59 | 343.44 | 339.61 | 340.50 | 644,450 | -0.98(-0.29%) |
Oct 04, 2019 | 338.07 | 342.55 | 336.48 | 341.48 | 1,033,741 | +4.30(+1.28%) |
Oct 03, 2019 | 335.34 | 337.79 | 332.47 | 337.18 | 906,974 | +1.69(+0.50%) |
Oct 02, 2019 | 339.05 | 341.08 | 332.46 | 335.48 | 1,567,826 | -4.90(-1.44%) |