Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 536.56 | 539.67 | 534.55 | 539.48 | 316,583 | +3.20(+0.60%) |
Dec 30, 2019 | 536.34 | 538.31 | 531.47 | 536.28 | 267,388 | -2.09(-0.39%) |
Dec 27, 2019 | 538.25 | 540.17 | 534.35 | 538.37 | 250,799 | +2.76(+0.52%) |
Dec 26, 2019 | 530.21 | 536.17 | 528.82 | 535.61 | 165,614 | +5.80(+1.09%) |
Dec 24, 2019 | 528.24 | 533.02 | 526.04 | 529.81 | 89,370 | +1.48(+0.28%) |
Dec 23, 2019 | 533.63 | 535.45 | 526.92 | 528.34 | 196,606 | -5.61(-1.05%) |
Dec 20, 2019 | 537.77 | 538.10 | 530.34 | 533.95 | 1,008,283 | +1.66(+0.31%) |
Dec 19, 2019 | 523.60 | 534.66 | 521.75 | 532.29 | 420,761 | +9.68(+1.85%) |
Dec 18, 2019 | 517.21 | 523.91 | 516.04 | 522.61 | 532,053 | +7.33(+1.42%) |
Dec 17, 2019 | 522.73 | 527.75 | 513.88 | 515.28 | 445,279 | -4.88(-0.94%) |
Dec 16, 2019 | 510.69 | 521.14 | 505.69 | 520.16 | 511,824 | +10.13(+1.99%) |
Dec 13, 2019 | 506.18 | 510.86 | 501.97 | 510.04 | 598,976 | +3.73(+0.74%) |
Dec 12, 2019 | 518.84 | 518.84 | 504.88 | 506.30 | 419,051 | -10.48(-2.03%) |
Dec 11, 2019 | 516.86 | 521.38 | 512.49 | 516.78 | 360,248 | +1.30(+0.25%) |
Dec 10, 2019 | 520.79 | 522.04 | 514.05 | 515.48 | 368,364 | -2.76(-0.53%) |
Dec 09, 2019 | 517.17 | 520.00 | 515.07 | 518.24 | 225,310 | +1.41(+0.27%) |
Dec 06, 2019 | 519.60 | 524.04 | 516.54 | 516.83 | 332,379 | -0.80(-0.16%) |
Dec 05, 2019 | 518.75 | 521.25 | 513.82 | 517.63 | 365,426 | -2.65(-0.51%) |
Dec 04, 2019 | 508.11 | 521.29 | 507.19 | 520.28 | 447,617 | +9.55(+1.87%) |
Dec 03, 2019 | 508.98 | 513.85 | 505.62 | 510.74 | 484,590 | +2.64(+0.52%) |
Dec 02, 2019 | 522.02 | 522.02 | 508.05 | 508.09 | 427,619 | -15.81(-3.02%) |
Nov 29, 2019 | 522.76 | 525.96 | 522.36 | 523.91 | 202,435 | +1.53(+0.29%) |
Nov 27, 2019 | 513.38 | 524.02 | 509.74 | 522.37 | 326,970 | +9.70(+1.89%) |
Nov 26, 2019 | 511.31 | 514.54 | 509.17 | 512.67 | 920,561 | +0.78(+0.15%) |
Nov 25, 2019 | 517.22 | 520.78 | 511.29 | 511.89 | 511,262 | -3.45(-0.67%) |
Nov 22, 2019 | 520.20 | 524.37 | 514.11 | 515.34 | 345,038 | -2.39(-0.46%) |
Nov 21, 2019 | 522.73 | 527.37 | 515.85 | 517.73 | 349,505 | -7.94(-1.51%) |
Nov 20, 2019 | 522.20 | 529.76 | 521.18 | 525.67 | 430,800 | +3.51(+0.67%) |
Nov 19, 2019 | 515.07 | 525.80 | 513.30 | 522.16 | 437,404 | +8.51(+1.66%) |
Nov 18, 2019 | 506.09 | 516.18 | 506.09 | 513.65 | 382,879 | +7.18(+1.42%) |
Nov 15, 2019 | 505.03 | 507.94 | 500.31 | 506.47 | 491,756 | +5.25(+1.05%) |
Nov 14, 2019 | 498.92 | 505.26 | 496.27 | 501.23 | 569,490 | +3.66(+0.74%) |
Nov 13, 2019 | 491.11 | 498.70 | 490.02 | 497.56 | 471,911 | +8.73(+1.79%) |
Nov 12, 2019 | 492.87 | 495.98 | 484.79 | 488.83 | 391,029 | -3.46(-0.70%) |
Nov 11, 2019 | 487.93 | 496.30 | 487.93 | 492.29 | 339,659 | +4.31(+0.88%) |
Nov 08, 2019 | 481.67 | 493.18 | 480.25 | 487.98 | 550,658 | +7.19(+1.49%) |
Nov 07, 2019 | 488.57 | 488.57 | 477.91 | 480.79 | 420,653 | -8.63(-1.76%) |
Nov 06, 2019 | 487.75 | 492.28 | 485.71 | 489.42 | 410,214 | +4.31(+0.89%) |
Nov 05, 2019 | 498.86 | 498.86 | 481.98 | 485.11 | 1,021,343 | -14.73(-2.95%) |
Nov 04, 2019 | 515.91 | 516.03 | 499.08 | 499.84 | 719,610 | -17.52(-3.39%) |
Nov 01, 2019 | 520.20 | 522.15 | 512.66 | 517.36 | 469,369 | -4.18(-0.80%) |
Oct 31, 2019 | 526.98 | 529.01 | 509.60 | 521.53 | 758,386 | -4.03(-0.77%) |
Oct 30, 2019 | 525.16 | 531.59 | 521.23 | 525.57 | 611,612 | +3.35(+0.64%) |
Oct 29, 2019 | 520.72 | 530.25 | 520.60 | 522.22 | 333,731 | +0.36(+0.07%) |
Oct 28, 2019 | 519.19 | 523.17 | 518.22 | 521.86 | 313,095 | +1.28(+0.25%) |
Oct 25, 2019 | 517.45 | 521.31 | 509.47 | 520.58 | 414,923 | +2.21(+0.43%) |
Oct 24, 2019 | 524.04 | 524.04 | 516.47 | 518.37 | 359,583 | -3.02(-0.58%) |
Oct 23, 2019 | 524.21 | 526.89 | 514.32 | 521.39 | 402,706 | -3.05(-0.58%) |
Oct 22, 2019 | 536.16 | 536.16 | 524.34 | 524.43 | 295,144 | -6.83(-1.29%) |
Oct 21, 2019 | 530.40 | 532.15 | 526.37 | 531.26 | 295,008 | +0.86(+0.16%) |
Oct 18, 2019 | 528.93 | 531.10 | 525.71 | 530.40 | 272,666 | +4.21(+0.80%) |
Oct 17, 2019 | 525.35 | 530.46 | 523.99 | 526.19 | 216,184 | +3.63(+0.70%) |
Oct 16, 2019 | 522.80 | 523.49 | 516.11 | 522.56 | 340,405 | -3.46(-0.66%) |
Oct 15, 2019 | 525.05 | 528.33 | 520.82 | 526.02 | 225,357 | +3.82(+0.73%) |
Oct 14, 2019 | 521.72 | 525.62 | 519.94 | 522.20 | 211,862 | +0.82(+0.16%) |
Oct 11, 2019 | 530.19 | 530.19 | 520.70 | 521.38 | 305,269 | -5.14(-0.98%) |
Oct 10, 2019 | 527.75 | 529.02 | 522.79 | 526.52 | 251,005 | -2.58(-0.49%) |
Oct 09, 2019 | 525.34 | 533.05 | 524.56 | 529.10 | 297,831 | +5.06(+0.97%) |
Oct 08, 2019 | 530.17 | 531.65 | 523.89 | 524.04 | 306,155 | -7.19(-1.35%) |
Oct 07, 2019 | 531.74 | 534.57 | 529.61 | 531.22 | 244,273 | -3.99(-0.75%) |
Oct 04, 2019 | 531.52 | 535.93 | 529.95 | 535.22 | 333,851 | +5.43(+1.02%) |
Oct 03, 2019 | 518.20 | 529.80 | 517.84 | 529.79 | 456,041 | +13.09(+2.53%) |
Oct 02, 2019 | 522.77 | 525.89 | 510.86 | 516.69 | 612,801 | -7.43(-1.42%) |