Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 539.40 | 542.53 | 537.38 | 542.34 | 314,914 | +3.22(+0.60%) |
Dec 30, 2019 | 539.18 | 541.16 | 534.28 | 539.12 | 265,978 | -2.10(-0.39%) |
Dec 27, 2019 | 541.10 | 543.04 | 537.18 | 541.23 | 249,477 | +2.78(+0.52%) |
Dec 26, 2019 | 533.02 | 539.01 | 531.62 | 538.45 | 164,741 | +5.83(+1.09%) |
Dec 24, 2019 | 531.04 | 535.85 | 528.83 | 532.62 | 88,899 | +1.49(+0.28%) |
Dec 23, 2019 | 536.46 | 538.28 | 529.71 | 531.13 | 195,569 | -5.64(-1.05%) |
Dec 20, 2019 | 540.62 | 540.95 | 533.15 | 536.77 | 1,002,968 | +1.66(+0.31%) |
Dec 19, 2019 | 526.38 | 537.49 | 524.52 | 535.11 | 418,543 | +9.73(+1.85%) |
Dec 18, 2019 | 519.95 | 526.68 | 518.78 | 525.38 | 529,248 | +7.37(+1.42%) |
Dec 17, 2019 | 525.50 | 530.55 | 516.60 | 518.01 | 442,932 | -4.91(-0.94%) |
Dec 16, 2019 | 513.40 | 523.91 | 508.38 | 522.92 | 509,126 | +10.18(+1.99%) |
Dec 13, 2019 | 508.86 | 513.57 | 504.63 | 512.74 | 595,818 | +3.75(+0.74%) |
Dec 12, 2019 | 521.59 | 521.59 | 507.55 | 508.98 | 416,842 | -10.54(-2.03%) |
Dec 11, 2019 | 519.60 | 524.15 | 515.21 | 519.52 | 358,348 | +1.31(+0.25%) |
Dec 10, 2019 | 523.55 | 524.81 | 516.77 | 518.21 | 366,423 | -2.78(-0.53%) |
Dec 09, 2019 | 519.91 | 522.75 | 517.80 | 520.99 | 224,122 | +1.42(+0.27%) |
Dec 06, 2019 | 522.35 | 526.81 | 519.28 | 519.57 | 330,627 | -0.81(-0.16%) |
Dec 05, 2019 | 521.50 | 524.02 | 516.54 | 520.38 | 363,499 | -2.67(-0.51%) |
Dec 04, 2019 | 510.81 | 524.05 | 509.88 | 523.04 | 445,258 | +9.60(+1.87%) |
Dec 03, 2019 | 511.68 | 516.58 | 508.30 | 513.44 | 482,036 | +2.66(+0.52%) |
Dec 02, 2019 | 524.79 | 524.79 | 510.74 | 510.79 | 425,365 | -15.90(-3.02%) |
Nov 29, 2019 | 525.53 | 528.75 | 525.12 | 526.68 | 201,368 | +1.54(+0.29%) |
Nov 27, 2019 | 516.10 | 526.80 | 512.44 | 525.14 | 325,246 | +9.75(+1.89%) |
Nov 26, 2019 | 514.02 | 517.26 | 511.87 | 515.39 | 915,708 | +0.79(+0.15%) |
Nov 25, 2019 | 519.96 | 523.54 | 514.00 | 514.61 | 508,567 | -3.47(-0.67%) |
Nov 22, 2019 | 522.96 | 527.15 | 516.84 | 518.07 | 343,219 | -2.41(-0.46%) |
Nov 21, 2019 | 525.50 | 530.17 | 518.58 | 520.48 | 347,662 | -7.98(-1.51%) |
Nov 20, 2019 | 524.97 | 532.57 | 523.94 | 528.46 | 428,529 | +3.53(+0.67%) |
Nov 19, 2019 | 517.80 | 528.59 | 516.02 | 524.93 | 435,098 | +8.56(+1.66%) |
Nov 18, 2019 | 508.78 | 518.91 | 508.78 | 516.37 | 380,860 | +7.22(+1.42%) |
Nov 15, 2019 | 507.70 | 510.63 | 502.97 | 509.15 | 489,164 | +5.27(+1.05%) |
Nov 14, 2019 | 501.56 | 507.94 | 498.90 | 503.88 | 566,487 | +3.68(+0.74%) |
Nov 13, 2019 | 493.72 | 501.34 | 492.62 | 500.20 | 469,423 | +8.78(+1.79%) |
Nov 12, 2019 | 495.48 | 498.61 | 487.36 | 491.42 | 388,968 | -3.48(-0.70%) |
Nov 11, 2019 | 490.51 | 498.93 | 490.51 | 494.90 | 337,869 | +4.34(+0.88%) |
Nov 08, 2019 | 484.23 | 495.79 | 482.80 | 490.56 | 547,755 | +7.23(+1.49%) |
Nov 07, 2019 | 491.16 | 491.16 | 480.44 | 483.34 | 418,436 | -8.68(-1.76%) |
Nov 06, 2019 | 490.34 | 494.89 | 488.29 | 492.01 | 408,051 | +4.34(+0.89%) |
Nov 05, 2019 | 501.50 | 501.50 | 484.53 | 487.68 | 1,015,959 | -14.81(-2.95%) |
Nov 04, 2019 | 518.65 | 518.77 | 501.73 | 502.49 | 715,816 | -17.61(-3.39%) |
Nov 01, 2019 | 522.96 | 524.92 | 515.38 | 520.10 | 466,895 | -4.20(-0.80%) |
Oct 31, 2019 | 529.77 | 531.81 | 512.30 | 524.30 | 754,388 | -4.05(-0.77%) |
Oct 30, 2019 | 527.94 | 534.41 | 523.99 | 528.35 | 608,388 | +3.37(+0.64%) |
Oct 29, 2019 | 523.48 | 533.06 | 523.36 | 524.98 | 331,972 | +0.36(+0.07%) |
Oct 28, 2019 | 521.94 | 525.95 | 520.97 | 524.62 | 311,444 | +1.29(+0.25%) |
Oct 25, 2019 | 520.19 | 524.08 | 512.17 | 523.34 | 412,735 | +2.22(+0.43%) |
Oct 24, 2019 | 526.81 | 526.81 | 519.21 | 521.12 | 357,687 | -3.03(-0.58%) |
Oct 23, 2019 | 526.99 | 529.69 | 517.04 | 524.15 | 400,583 | -3.06(-0.58%) |
Oct 22, 2019 | 539.01 | 539.01 | 527.12 | 527.21 | 293,588 | -6.86(-1.29%) |
Oct 21, 2019 | 533.21 | 534.97 | 529.15 | 534.08 | 293,453 | +0.87(+0.16%) |
Oct 18, 2019 | 531.74 | 533.91 | 528.50 | 533.21 | 271,229 | +4.23(+0.80%) |
Oct 17, 2019 | 528.14 | 533.27 | 526.77 | 528.98 | 215,045 | +3.65(+0.70%) |
Oct 16, 2019 | 525.58 | 526.26 | 518.85 | 525.33 | 338,610 | -3.48(-0.66%) |
Oct 15, 2019 | 527.83 | 531.13 | 523.58 | 528.80 | 224,169 | +3.84(+0.73%) |
Oct 14, 2019 | 524.48 | 528.40 | 522.70 | 524.96 | 210,746 | +0.82(+0.16%) |
Oct 11, 2019 | 533.00 | 533.00 | 523.46 | 524.14 | 303,660 | -5.17(-0.98%) |
Oct 10, 2019 | 530.54 | 531.83 | 525.56 | 529.31 | 249,682 | -2.59(-0.49%) |
Oct 09, 2019 | 528.12 | 535.87 | 527.34 | 531.90 | 296,261 | +5.09(+0.97%) |
Oct 08, 2019 | 532.98 | 534.46 | 526.67 | 526.81 | 304,541 | -7.23(-1.35%) |
Oct 07, 2019 | 534.56 | 537.41 | 532.41 | 534.04 | 242,985 | -4.01(-0.75%) |
Oct 04, 2019 | 534.34 | 538.77 | 532.76 | 538.05 | 332,091 | +5.46(+1.02%) |
Oct 03, 2019 | 520.95 | 532.61 | 520.59 | 532.60 | 453,637 | +13.16(+2.53%) |
Oct 02, 2019 | 525.54 | 528.67 | 513.57 | 519.43 | 609,571 | -7.47(-1.42%) |