Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 349.14 | 349.34 | 344.97 | 347.02 | 869,926 | -2.25(-0.64%) |
Dec 30, 2019 | 350.83 | 350.93 | 348.35 | 349.27 | 871,767 | -1.51(-0.43%) |
Dec 27, 2019 | 351.13 | 351.59 | 349.31 | 350.79 | 818,312 | +1.16(+0.33%) |
Dec 26, 2019 | 348.38 | 349.76 | 348.00 | 349.63 | 798,436 | +1.90(+0.55%) |
Dec 24, 2019 | 349.67 | 349.67 | 347.16 | 347.73 | 579,202 | -1.54(-0.44%) |
Dec 23, 2019 | 345.49 | 351.76 | 345.43 | 349.27 | 1,178,612 | +4.84(+1.40%) |
Dec 20, 2019 | 343.15 | 344.58 | 341.34 | 344.43 | 1,794,945 | +2.96(+0.87%) |
Dec 19, 2019 | 339.55 | 342.84 | 338.87 | 341.47 | 859,806 | +2.30(+0.68%) |
Dec 18, 2019 | 345.26 | 345.47 | 338.36 | 339.17 | 1,712,242 | -5.63(-1.63%) |
Dec 17, 2019 | 343.12 | 345.80 | 343.12 | 344.81 | 819,152 | +0.84(+0.24%) |
Dec 16, 2019 | 345.71 | 346.11 | 342.27 | 343.97 | 950,781 | -0.46(-0.13%) |
Dec 13, 2019 | 342.23 | 345.60 | 342.23 | 344.43 | 738,309 | +2.16(+0.63%) |
Dec 12, 2019 | 344.01 | 345.61 | 341.74 | 342.27 | 825,944 | -1.95(-0.57%) |
Dec 11, 2019 | 343.58 | 344.56 | 342.26 | 344.23 | 649,501 | +1.60(+0.47%) |
Dec 10, 2019 | 341.79 | 344.70 | 341.56 | 342.62 | 967,327 | +0.98(+0.29%) |
Dec 09, 2019 | 344.21 | 345.28 | 341.54 | 341.64 | 921,833 | -3.14(-0.91%) |
Dec 06, 2019 | 345.06 | 346.60 | 343.21 | 344.78 | 796,319 | +0.82(+0.24%) |
Dec 05, 2019 | 344.07 | 344.46 | 341.35 | 343.96 | 1,350,598 | +1.21(+0.35%) |
Dec 04, 2019 | 341.81 | 345.75 | 340.70 | 342.75 | 1,213,074 | +2.64(+0.78%) |
Dec 03, 2019 | 339.94 | 342.80 | 338.79 | 340.11 | 1,686,259 | -1.78(-0.52%) |
Dec 02, 2019 | 348.21 | 348.94 | 341.73 | 341.89 | 1,440,086 | -6.60(-1.90%) |
Nov 29, 2019 | 349.36 | 349.53 | 347.62 | 348.50 | 450,503 | -0.72(-0.21%) |
Nov 27, 2019 | 348.68 | 349.43 | 346.90 | 349.22 | 869,610 | +1.54(+0.44%) |
Nov 26, 2019 | 345.99 | 350.73 | 345.44 | 347.68 | 1,362,198 | +2.23(+0.65%) |
Nov 25, 2019 | 346.88 | 348.21 | 343.24 | 345.44 | 904,686 | -0.67(-0.19%) |
Nov 22, 2019 | 345.63 | 346.69 | 343.53 | 346.12 | 856,401 | +0.43(+0.12%) |
Nov 21, 2019 | 346.22 | 347.45 | 344.86 | 345.69 | 1,599,531 | -2.16(-0.62%) |
Nov 20, 2019 | 346.40 | 348.60 | 345.68 | 347.85 | 1,024,741 | +1.67(+0.48%) |
Nov 19, 2019 | 349.00 | 350.62 | 345.93 | 346.18 | 903,461 | -1.73(-0.50%) |
Nov 18, 2019 | 348.12 | 350.48 | 347.19 | 347.91 | 934,464 | -0.70(-0.20%) |
Nov 15, 2019 | 347.47 | 349.44 | 345.71 | 348.61 | 1,731,204 | +3.00(+0.87%) |
Nov 14, 2019 | 343.05 | 347.50 | 343.05 | 345.60 | 1,033,626 | +2.19(+0.64%) |
Nov 13, 2019 | 341.87 | 345.92 | 341.11 | 343.42 | 1,086,486 | +1.23(+0.36%) |
Nov 12, 2019 | 337.99 | 343.25 | 337.99 | 342.18 | 1,028,084 | +4.36(+1.29%) |
Nov 11, 2019 | 336.17 | 339.62 | 335.99 | 337.83 | 655,354 | -0.42(-0.13%) |
Nov 08, 2019 | 334.48 | 339.15 | 334.48 | 338.25 | 884,511 | +2.75(+0.82%) |
Nov 07, 2019 | 336.90 | 339.03 | 334.75 | 335.50 | 1,306,440 | -0.92(-0.27%) |
Nov 06, 2019 | 331.72 | 336.54 | 331.32 | 336.42 | 1,699,873 | +5.46(+1.65%) |
Nov 05, 2019 | 331.34 | 332.86 | 328.91 | 330.96 | 1,540,086 | -0.75(-0.23%) |
Nov 04, 2019 | 336.54 | 337.30 | 329.68 | 331.71 | 1,261,585 | -4.16(-1.24%) |
Nov 01, 2019 | 334.93 | 337.44 | 333.89 | 335.87 | 1,033,642 | +2.21(+0.66%) |
Oct 31, 2019 | 334.76 | 336.76 | 332.40 | 333.66 | 1,029,164 | -1.74(-0.52%) |
Oct 30, 2019 | 330.60 | 335.71 | 329.05 | 335.40 | 1,202,192 | +6.68(+2.03%) |
Oct 29, 2019 | 329.21 | 332.40 | 327.78 | 328.72 | 1,465,834 | -0.66(-0.20%) |
Oct 28, 2019 | 328.98 | 332.57 | 327.85 | 329.38 | 1,492,323 | +0.98(+0.30%) |
Oct 25, 2019 | 331.63 | 332.07 | 327.34 | 328.39 | 1,324,679 | -3.55(-1.07%) |
Oct 24, 2019 | 331.08 | 334.35 | 329.52 | 331.94 | 1,283,799 | +1.46(+0.44%) |
Oct 23, 2019 | 331.09 | 332.17 | 326.62 | 330.48 | 1,455,892 | -0.52(-0.16%) |
Oct 22, 2019 | 321.55 | 334.39 | 321.55 | 331.01 | 2,929,709 | -0.33(-0.10%) |
Oct 21, 2019 | 331.30 | 332.96 | 330.16 | 331.33 | 1,324,364 | +1.39(+0.42%) |
Oct 18, 2019 | 333.70 | 334.57 | 325.97 | 329.94 | 2,185,144 | -4.06(-1.21%) |
Oct 17, 2019 | 339.75 | 340.33 | 333.32 | 334.00 | 1,134,719 | -5.12(-1.51%) |
Oct 16, 2019 | 338.72 | 340.49 | 336.81 | 339.12 | 965,202 | +0.08(+0.02%) |
Oct 15, 2019 | 339.87 | 341.65 | 338.44 | 339.04 | 960,919 | +0.12(+0.04%) |
Oct 14, 2019 | 339.06 | 341.36 | 337.83 | 338.92 | 703,824 | +1.01(+0.30%) |
Oct 11, 2019 | 345.28 | 346.11 | 337.71 | 337.91 | 1,500,678 | -4.79(-1.40%) |
Oct 10, 2019 | 340.14 | 344.14 | 339.44 | 342.70 | 790,762 | +2.01(+0.59%) |
Oct 09, 2019 | 340.88 | 342.21 | 338.82 | 340.69 | 804,440 | +2.20(+0.65%) |
Oct 08, 2019 | 337.54 | 341.74 | 335.98 | 338.48 | 1,130,556 | -1.47(-0.43%) |
Oct 07, 2019 | 341.04 | 342.52 | 338.99 | 339.95 | 975,778 | -1.04(-0.30%) |
Oct 04, 2019 | 336.79 | 341.25 | 336.15 | 340.99 | 871,416 | +4.33(+1.29%) |
Oct 03, 2019 | 335.60 | 337.66 | 331.58 | 336.66 | 1,048,548 | +1.68(+0.50%) |
Oct 02, 2019 | 339.03 | 339.31 | 331.35 | 334.97 | 1,991,158 | -5.34(-1.57%) |