Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 360.52 | 365.78 | 358.11 | 364.98 | 185,929 | +4.44(+1.23%) |
Dec 30, 2019 | 361.13 | 362.21 | 357.95 | 360.54 | 154,678 | -0.48(-0.13%) |
Dec 27, 2019 | 364.43 | 364.97 | 360.35 | 361.02 | 349,838 | -1.06(-0.29%) |
Dec 26, 2019 | 359.89 | 363.46 | 359.88 | 362.08 | 124,104 | +1.95(+0.54%) |
Dec 24, 2019 | 358.07 | 361.50 | 353.51 | 360.14 | 71,359 | +2.62(+0.73%) |
Dec 23, 2019 | 362.29 | 364.29 | 357.28 | 357.52 | 177,668 | -4.77(-1.32%) |
Dec 20, 2019 | 364.39 | 365.29 | 361.39 | 362.29 | 685,031 | -1.20(-0.33%) |
Dec 19, 2019 | 358.76 | 365.49 | 358.62 | 363.50 | 503,008 | +7.38(+2.07%) |
Dec 18, 2019 | 358.72 | 360.93 | 355.83 | 356.11 | 391,848 | -3.50(-0.97%) |
Dec 17, 2019 | 361.02 | 361.11 | 357.26 | 359.62 | 481,878 | -1.11(-0.31%) |
Dec 16, 2019 | 360.68 | 367.08 | 358.32 | 360.73 | 609,281 | +0.77(+0.21%) |
Dec 13, 2019 | 354.05 | 361.04 | 352.48 | 359.95 | 238,488 | +4.26(+1.20%) |
Dec 12, 2019 | 360.40 | 364.12 | 352.06 | 355.69 | 307,626 | -7.08(-1.95%) |
Dec 11, 2019 | 358.37 | 362.81 | 354.48 | 362.77 | 249,122 | +6.56(+1.84%) |
Dec 10, 2019 | 354.40 | 357.17 | 352.99 | 356.21 | 256,844 | +2.87(+0.81%) |
Dec 09, 2019 | 362.94 | 368.46 | 352.42 | 353.34 | 341,947 | -8.55(-2.36%) |
Dec 06, 2019 | 366.81 | 368.66 | 359.48 | 361.89 | 315,457 | -5.08(-1.39%) |
Dec 05, 2019 | 380.10 | 380.10 | 366.42 | 366.97 | 379,832 | -12.33(-3.25%) |
Dec 04, 2019 | 381.92 | 384.06 | 377.79 | 379.31 | 312,579 | -3.54(-0.93%) |
Dec 03, 2019 | 382.43 | 386.06 | 379.75 | 382.85 | 305,176 | -1.25(-0.33%) |
Dec 02, 2019 | 387.55 | 391.20 | 382.25 | 384.10 | 326,201 | -4.67(-1.20%) |
Nov 29, 2019 | 388.05 | 392.12 | 387.46 | 388.77 | 88,186 | -2.51(-0.64%) |
Nov 27, 2019 | 388.29 | 391.94 | 383.46 | 391.28 | 186,345 | +4.36(+1.13%) |
Nov 26, 2019 | 384.52 | 391.45 | 384.16 | 386.92 | 274,868 | +4.54(+1.19%) |
Nov 25, 2019 | 378.45 | 384.63 | 378.35 | 382.38 | 230,141 | +4.67(+1.24%) |
Nov 22, 2019 | 382.71 | 383.06 | 374.49 | 377.71 | 222,388 | -1.50(-0.40%) |
Nov 21, 2019 | 389.41 | 391.03 | 379.10 | 379.21 | 273,903 | -10.20(-2.62%) |
Nov 20, 2019 | 387.36 | 396.52 | 387.00 | 389.41 | 449,427 | +4.16(+1.08%) |
Nov 19, 2019 | 374.64 | 386.50 | 372.86 | 385.25 | 385,388 | +10.25(+2.73%) |
Nov 18, 2019 | 363.17 | 375.45 | 363.17 | 375.00 | 179,411 | +8.14(+2.22%) |
Nov 15, 2019 | 365.99 | 366.87 | 362.57 | 366.86 | 212,728 | +1.77(+0.49%) |
Nov 14, 2019 | 360.06 | 366.38 | 358.55 | 365.09 | 192,339 | +4.68(+1.30%) |
Nov 13, 2019 | 351.87 | 362.01 | 351.85 | 360.41 | 179,346 | +8.12(+2.30%) |
Nov 12, 2019 | 346.40 | 354.22 | 345.02 | 352.29 | 238,598 | +5.96(+1.72%) |
Nov 11, 2019 | 333.75 | 350.22 | 333.72 | 346.33 | 186,501 | +12.12(+3.63%) |
Nov 08, 2019 | 335.38 | 337.20 | 332.69 | 334.21 | 239,838 | -2.36(-0.70%) |
Nov 07, 2019 | 336.45 | 337.16 | 327.39 | 336.57 | 265,116 | +1.72(+0.51%) |
Nov 06, 2019 | 330.72 | 336.41 | 330.72 | 334.85 | 183,431 | +3.93(+1.19%) |
Nov 05, 2019 | 343.85 | 344.34 | 325.12 | 330.92 | 280,028 | -13.63(-3.96%) |
Nov 04, 2019 | 354.29 | 354.34 | 343.70 | 344.55 | 236,517 | -7.44(-2.11%) |
Nov 01, 2019 | 357.56 | 358.48 | 348.53 | 351.99 | 265,457 | -2.36(-0.66%) |
Oct 31, 2019 | 345.35 | 354.70 | 344.21 | 354.35 | 346,442 | +9.08(+2.63%) |
Oct 30, 2019 | 338.82 | 346.07 | 336.53 | 345.27 | 213,950 | +7.36(+2.18%) |
Oct 29, 2019 | 335.88 | 341.95 | 335.88 | 337.91 | 180,772 | +2.52(+0.75%) |
Oct 28, 2019 | 333.14 | 335.80 | 328.28 | 335.39 | 182,784 | +4.61(+1.39%) |
Oct 25, 2019 | 337.32 | 337.86 | 326.94 | 330.77 | 225,513 | -5.18(-1.54%) |
Oct 24, 2019 | 329.31 | 337.38 | 327.06 | 335.96 | 256,626 | +7.00(+2.13%) |
Oct 23, 2019 | 330.76 | 342.43 | 324.48 | 328.96 | 324,941 | +1.47(+0.45%) |
Oct 22, 2019 | 340.68 | 350.44 | 326.95 | 327.49 | 286,436 | -12.26(-3.61%) |
Oct 21, 2019 | 339.21 | 340.27 | 332.38 | 339.74 | 217,098 | +0.50(+0.15%) |
Oct 18, 2019 | 337.22 | 341.82 | 335.71 | 339.25 | 386,223 | +3.06(+0.91%) |
Oct 17, 2019 | 330.79 | 336.90 | 328.07 | 336.19 | 458,340 | +8.92(+2.73%) |
Oct 16, 2019 | 331.36 | 333.35 | 324.35 | 327.27 | 461,061 | -8.56(-2.55%) |
Oct 15, 2019 | 338.86 | 340.53 | 332.63 | 335.82 | 301,266 | -0.11(-0.03%) |
Oct 14, 2019 | 336.30 | 339.27 | 334.47 | 335.93 | 225,299 | +1.19(+0.36%) |
Oct 11, 2019 | 347.44 | 349.33 | 334.50 | 334.74 | 402,346 | -10.48(-3.04%) |
Oct 10, 2019 | 340.38 | 346.50 | 339.40 | 345.21 | 275,013 | +3.67(+1.08%) |
Oct 09, 2019 | 333.94 | 342.30 | 333.94 | 341.54 | 245,779 | +8.27(+2.48%) |
Oct 08, 2019 | 333.09 | 335.57 | 327.55 | 333.27 | 210,669 | -1.08(-0.32%) |
Oct 07, 2019 | 333.45 | 336.15 | 328.41 | 334.35 | 242,730 | +0.81(+0.24%) |
Oct 04, 2019 | 323.11 | 334.44 | 323.11 | 333.54 | 317,467 | +9.70(+3.00%) |
Oct 03, 2019 | 308.87 | 324.71 | 307.40 | 323.84 | 456,085 | +17.43(+5.69%) |
Oct 02, 2019 | 307.38 | 313.27 | 305.65 | 306.41 | 293,704 | -6.04(-1.93%) |