Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 323.49 | 324.64 | 321.41 | 323.83 | 4,994,741 | -0.64(-0.20%) |
Dec 30, 2019 | 328.55 | 328.67 | 323.78 | 324.47 | 4,552,529 | -3.72(-1.13%) |
Dec 27, 2019 | 328.25 | 331.68 | 327.22 | 328.19 | 4,152,661 | +0.22(+0.07%) |
Dec 26, 2019 | 330.73 | 331.39 | 327.35 | 327.97 | 4,621,500 | -3.06(-0.92%) |
Dec 24, 2019 | 337.50 | 337.74 | 330.65 | 331.03 | 4,144,512 | -4.52(-1.35%) |
Dec 23, 2019 | 334.76 | 338.58 | 332.22 | 335.55 | 9,591,517 | +9.49(+2.91%) |
Dec 20, 2019 | 332.64 | 333.52 | 326.06 | 326.06 | 9,549,983 | -5.47(-1.65%) |
Dec 19, 2019 | 330.93 | 332.83 | 329.02 | 331.53 | 5,525,305 | +2.80(+0.85%) |
Dec 18, 2019 | 326.78 | 333.27 | 326.20 | 328.72 | 7,071,158 | +3.66(+1.13%) |
Dec 17, 2019 | 320.15 | 328.99 | 318.71 | 325.07 | 13,606,760 | +0.00(+0.00%) |
Dec 16, 2019 | 326.59 | 334.24 | 324.50 | 325.07 | 16,580,907 | -14.58(-4.29%) |
Dec 13, 2019 | 344.25 | 347.24 | 339.08 | 339.65 | 4,557,455 | -4.59(-1.33%) |
Dec 12, 2019 | 346.19 | 348.99 | 338.98 | 344.24 | 6,004,619 | -3.69(-1.06%) |
Dec 11, 2019 | 340.08 | 347.96 | 336.50 | 347.93 | 7,412,929 | +2.09(+0.60%) |
Dec 10, 2019 | 348.08 | 349.32 | 345.39 | 345.84 | 2,938,321 | -3.29(-0.94%) |
Dec 09, 2019 | 350.58 | 351.51 | 347.50 | 349.13 | 2,861,554 | -2.86(-0.81%) |
Dec 06, 2019 | 345.68 | 352.30 | 345.06 | 352.00 | 2,873,495 | +8.36(+2.43%) |
Dec 05, 2019 | 348.15 | 348.35 | 343.55 | 343.63 | 4,747,641 | -3.14(-0.91%) |
Dec 04, 2019 | 352.60 | 353.19 | 346.76 | 346.78 | 3,032,076 | -3.22(-0.92%) |
Dec 03, 2019 | 350.01 | 353.46 | 345.55 | 350.00 | 4,794,528 | -3.08(-0.87%) |
Dec 02, 2019 | 364.91 | 365.21 | 353.06 | 353.08 | 4,824,056 | -10.94(-3.00%) |
Nov 29, 2019 | 365.33 | 366.12 | 364.01 | 364.01 | 1,399,175 | -1.81(-0.49%) |
Nov 27, 2019 | 367.77 | 369.63 | 364.63 | 365.82 | 4,176,904 | -3.98(-1.08%) |
Nov 26, 2019 | 371.45 | 372.55 | 369.16 | 369.80 | 2,876,165 | -1.12(-0.30%) |
Nov 25, 2019 | 370.32 | 372.09 | 367.02 | 370.92 | 3,344,142 | +1.78(+0.48%) |
Nov 22, 2019 | 366.09 | 371.34 | 364.44 | 369.14 | 3,938,997 | +4.87(+1.34%) |
Nov 21, 2019 | 367.56 | 368.57 | 364.09 | 364.27 | 2,717,671 | -4.44(-1.20%) |
Nov 20, 2019 | 363.83 | 368.80 | 363.59 | 368.72 | 3,797,230 | +3.89(+1.07%) |
Nov 19, 2019 | 371.30 | 372.61 | 359.47 | 364.83 | 6,709,610 | -2.45(-0.67%) |
Nov 18, 2019 | 369.47 | 373.38 | 365.72 | 367.27 | 3,846,599 | -2.21(-0.60%) |
Nov 15, 2019 | 367.81 | 371.27 | 367.12 | 369.48 | 5,529,403 | +4.22(+1.15%) |
Nov 14, 2019 | 360.95 | 366.30 | 359.34 | 365.27 | 5,371,404 | +4.91(+1.36%) |
Nov 13, 2019 | 359.73 | 364.45 | 358.98 | 360.36 | 3,498,815 | -0.38(-0.10%) |
Nov 12, 2019 | 364.32 | 364.94 | 357.88 | 360.73 | 5,804,195 | -4.06(-1.11%) |
Nov 11, 2019 | 346.98 | 367.56 | 343.52 | 364.79 | 11,551,796 | +15.87(+4.55%) |
Nov 08, 2019 | 354.29 | 354.89 | 348.48 | 348.92 | 3,239,761 | -6.27(-1.77%) |
Nov 07, 2019 | 354.01 | 357.27 | 352.95 | 355.20 | 2,849,145 | +5.14(+1.47%) |
Nov 06, 2019 | 354.67 | 355.20 | 349.00 | 350.05 | 3,856,935 | -4.05(-1.14%) |
Nov 05, 2019 | 351.08 | 357.39 | 349.06 | 354.10 | 5,529,877 | +7.12(+2.05%) |
Nov 04, 2019 | 342.41 | 347.34 | 342.01 | 346.99 | 3,719,479 | +5.83(+1.71%) |
Nov 01, 2019 | 336.61 | 341.16 | 335.53 | 341.16 | 3,579,921 | +5.22(+1.55%) |
Oct 31, 2019 | 340.67 | 342.02 | 335.48 | 335.94 | 3,911,899 | -6.08(-1.78%) |
Oct 30, 2019 | 342.58 | 345.91 | 339.26 | 342.02 | 4,044,045 | -2.84(-0.82%) |
Oct 29, 2019 | 336.22 | 345.63 | 335.26 | 344.85 | 6,184,893 | +7.96(+2.36%) |
Oct 28, 2019 | 337.51 | 340.95 | 335.52 | 336.90 | 3,272,091 | +1.04(+0.31%) |
Oct 25, 2019 | 338.91 | 339.36 | 334.94 | 335.86 | 4,105,966 | -4.66(-1.37%) |
Oct 24, 2019 | 337.71 | 341.70 | 333.82 | 340.52 | 5,477,718 | +4.00(+1.19%) |
Oct 23, 2019 | 340.97 | 346.70 | 332.57 | 336.52 | 11,120,613 | +3.46(+1.04%) |
Oct 22, 2019 | 332.14 | 337.49 | 330.55 | 333.06 | 8,061,148 | +5.87(+1.79%) |
Oct 21, 2019 | 329.00 | 330.33 | 320.61 | 327.19 | 15,717,734 | -12.79(-3.76%) |
Oct 18, 2019 | 364.69 | 365.04 | 339.98 | 339.98 | 13,728,782 | -24.77(-6.79%) |
Oct 17, 2019 | 368.07 | 369.43 | 364.75 | 364.75 | 2,430,801 | -3.33(-0.90%) |
Oct 16, 2019 | 365.89 | 373.01 | 364.93 | 368.08 | 3,726,364 | +1.45(+0.40%) |
Oct 15, 2019 | 368.23 | 369.17 | 366.20 | 366.63 | 2,895,169 | -2.19(-0.59%) |
Oct 14, 2019 | 369.88 | 374.28 | 368.33 | 368.82 | 2,162,970 | -1.72(-0.46%) |
Oct 11, 2019 | 368.64 | 372.54 | 365.76 | 370.54 | 4,020,366 | +3.87(+1.06%) |
Oct 10, 2019 | 369.33 | 370.17 | 366.00 | 366.67 | 2,793,287 | -3.91(-1.06%) |
Oct 09, 2019 | 371.61 | 373.45 | 369.14 | 370.58 | 2,825,531 | +0.85(+0.23%) |
Oct 08, 2019 | 366.71 | 372.93 | 364.33 | 369.73 | 4,098,839 | -2.41(-0.65%) |
Oct 07, 2019 | 369.69 | 373.73 | 368.70 | 372.14 | 1,976,005 | +0.83(+0.22%) |
Oct 04, 2019 | 367.90 | 371.74 | 367.38 | 371.31 | 2,036,996 | +3.59(+0.98%) |
Oct 03, 2019 | 361.93 | 367.90 | 358.99 | 367.72 | 2,751,128 | +4.66(+1.28%) |
Oct 02, 2019 | 367.51 | 368.63 | 359.52 | 363.07 | 3,779,888 | -7.49(-2.02%) |