Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 373.36 | 376.25 | 371.90 | 374.68 | 195,100 | +0.26(+0.07%) |
Dec 30, 2019 | 378.21 | 378.42 | 372.03 | 374.42 | 208,060 | -4.38(-1.16%) |
Dec 27, 2019 | 380.00 | 380.49 | 376.17 | 378.80 | 121,300 | -0.55(-0.14%) |
Dec 26, 2019 | 376.53 | 379.88 | 375.09 | 379.35 | 116,112 | +3.65(+0.97%) |
Dec 24, 2019 | 376.40 | 377.28 | 374.57 | 375.70 | 76,200 | -0.36(-0.10%) |
Dec 23, 2019 | 373.54 | 377.31 | 372.04 | 376.06 | 171,447 | +2.52(+0.67%) |
Dec 20, 2019 | 369.03 | 374.05 | 368.98 | 373.54 | 300,500 | +5.34(+1.45%) |
Dec 19, 2019 | 365.33 | 371.24 | 363.45 | 368.20 | 150,760 | +2.43(+0.66%) |
Dec 18, 2019 | 363.72 | 366.84 | 363.04 | 365.77 | 153,337 | +1.65(+0.45%) |
Dec 17, 2019 | 364.25 | 365.38 | 360.14 | 364.12 | 192,082 | +1.84(+0.51%) |
Dec 16, 2019 | 357.34 | 365.69 | 357.21 | 362.28 | 169,596 | +5.40(+1.51%) |
Dec 13, 2019 | 351.74 | 357.27 | 351.74 | 356.88 | 164,100 | +4.05(+1.15%) |
Dec 12, 2019 | 352.59 | 355.49 | 345.78 | 352.83 | 173,666 | -1.67(-0.47%) |
Dec 11, 2019 | 353.22 | 355.83 | 346.94 | 354.50 | 161,572 | +0.32(+0.09%) |
Dec 10, 2019 | 357.39 | 359.06 | 353.66 | 354.18 | 146,322 | -3.53(-0.99%) |
Dec 09, 2019 | 362.26 | 363.44 | 357.71 | 357.71 | 151,902 | -6.12(-1.68%) |
Dec 06, 2019 | 363.61 | 366.68 | 363.16 | 363.83 | 173,700 | +2.86(+0.79%) |
Dec 05, 2019 | 364.52 | 366.35 | 359.22 | 360.97 | 188,526 | -0.92(-0.25%) |
Dec 04, 2019 | 357.76 | 363.80 | 357.76 | 361.89 | 215,823 | +4.15(+1.16%) |
Dec 03, 2019 | 354.88 | 360.02 | 352.93 | 357.74 | 225,336 | -2.18(-0.61%) |
Dec 02, 2019 | 367.98 | 367.98 | 356.97 | 359.92 | 246,347 | -7.83(-2.13%) |
Nov 29, 2019 | 368.17 | 370.31 | 365.62 | 367.75 | 74,500 | -1.54(-0.42%) |
Nov 27, 2019 | 370.00 | 370.56 | 367.07 | 369.29 | 150,900 | +0.31(+0.08%) |
Nov 26, 2019 | 365.74 | 369.68 | 365.74 | 368.98 | 168,329 | +3.66(+1.00%) |
Nov 25, 2019 | 359.00 | 365.68 | 357.87 | 365.32 | 259,740 | +9.63(+2.71%) |
Nov 22, 2019 | 356.33 | 359.77 | 352.43 | 355.69 | 126,000 | +0.33(+0.09%) |
Nov 21, 2019 | 357.15 | 360.78 | 353.82 | 355.36 | 179,664 | -0.26(-0.07%) |
Nov 20, 2019 | 357.24 | 361.36 | 353.12 | 355.62 | 229,488 | -1.38(-0.39%) |
Nov 19, 2019 | 355.55 | 359.27 | 353.83 | 357.00 | 204,060 | +2.75(+0.78%) |
Nov 18, 2019 | 347.56 | 356.11 | 347.04 | 354.25 | 263,609 | +6.14(+1.76%) |
Nov 15, 2019 | 344.39 | 348.63 | 341.62 | 348.11 | 178,900 | +5.29(+1.54%) |
Nov 14, 2019 | 337.06 | 344.00 | 335.03 | 342.82 | 206,973 | +4.79(+1.42%) |
Nov 13, 2019 | 329.87 | 340.23 | 329.87 | 338.03 | 200,743 | +3.61(+1.08%) |
Nov 12, 2019 | 334.47 | 336.65 | 329.20 | 334.42 | 214,705 | -1.69(-0.50%) |
Nov 11, 2019 | 329.08 | 339.33 | 327.12 | 336.11 | 177,960 | +4.52(+1.36%) |
Nov 08, 2019 | 327.39 | 332.36 | 322.71 | 331.59 | 194,300 | +2.81(+0.85%) |
Nov 07, 2019 | 330.98 | 335.95 | 327.22 | 328.78 | 199,471 | -1.15(-0.35%) |
Nov 06, 2019 | 329.35 | 333.08 | 320.84 | 329.93 | 491,628 | -1.44(-0.43%) |
Nov 05, 2019 | 319.63 | 338.83 | 319.63 | 331.37 | 743,610 | +30.55(+10.16%) |
Nov 04, 2019 | 310.03 | 311.13 | 298.63 | 300.82 | 406,091 | -8.30(-2.69%) |
Nov 01, 2019 | 306.32 | 310.26 | 305.52 | 309.12 | 243,500 | +5.08(+1.67%) |
Oct 31, 2019 | 302.96 | 305.40 | 298.70 | 304.04 | 228,128 | +1.80(+0.60%) |
Oct 30, 2019 | 302.86 | 302.86 | 295.37 | 302.24 | 301,586 | +0.39(+0.13%) |
Oct 29, 2019 | 301.94 | 306.70 | 301.03 | 301.85 | 145,438 | +0.00(+0.00%) |
Oct 28, 2019 | 301.81 | 303.48 | 299.00 | 301.85 | 127,076 | +2.57(+0.86%) |
Oct 25, 2019 | 297.20 | 299.99 | 294.45 | 299.28 | 127,900 | -0.30(-0.10%) |
Oct 24, 2019 | 290.07 | 301.56 | 287.87 | 299.58 | 298,823 | +13.54(+4.73%) |
Oct 23, 2019 | 289.02 | 292.80 | 281.56 | 286.04 | 370,586 | -2.98(-1.03%) |
Oct 22, 2019 | 299.40 | 301.20 | 288.25 | 289.02 | 301,774 | -8.98(-3.01%) |
Oct 21, 2019 | 303.17 | 304.14 | 295.44 | 298.00 | 317,068 | -3.86(-1.28%) |
Oct 18, 2019 | 311.98 | 312.17 | 297.42 | 301.86 | 297,300 | -10.12(-3.24%) |
Oct 17, 2019 | 312.72 | 314.05 | 309.63 | 311.98 | 258,370 | +1.48(+0.48%) |
Oct 16, 2019 | 310.60 | 311.03 | 302.18 | 310.50 | 370,701 | -2.87(-0.92%) |
Oct 15, 2019 | 313.00 | 315.49 | 311.50 | 313.37 | 164,991 | +2.80(+0.90%) |
Oct 14, 2019 | 308.52 | 312.43 | 308.13 | 310.57 | 120,990 | +1.35(+0.44%) |
Oct 11, 2019 | 308.97 | 312.86 | 307.95 | 309.22 | 192,500 | +3.72(+1.22%) |
Oct 10, 2019 | 307.89 | 308.23 | 304.88 | 305.50 | 122,429 | -2.49(-0.81%) |
Oct 09, 2019 | 303.74 | 309.65 | 302.00 | 307.99 | 107,470 | +7.27(+2.42%) |
Oct 08, 2019 | 307.74 | 307.92 | 297.78 | 300.72 | 203,838 | -9.59(-3.09%) |
Oct 07, 2019 | 308.02 | 312.14 | 307.50 | 310.31 | 273,137 | +0.36(+0.12%) |
Oct 04, 2019 | 307.14 | 310.61 | 306.58 | 309.95 | 306,200 | +6.12(+2.01%) |
Oct 03, 2019 | 301.65 | 304.70 | 297.15 | 303.83 | 344,645 | +2.75(+0.91%) |
Oct 02, 2019 | 301.92 | 302.26 | 296.20 | 301.08 | 224,405 | -2.20(-0.73%) |