Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 533.76 | 536.86 | 531.76 | 536.67 | 318,243 | +3.18(+0.60%) |
Dec 30, 2019 | 533.54 | 535.50 | 528.70 | 533.49 | 268,791 | -2.08(-0.39%) |
Dec 27, 2019 | 535.44 | 537.36 | 531.56 | 535.56 | 252,115 | +2.75(+0.52%) |
Dec 26, 2019 | 527.44 | 533.37 | 526.06 | 532.81 | 166,483 | +5.76(+1.09%) |
Dec 24, 2019 | 525.49 | 530.24 | 523.30 | 527.05 | 89,839 | +1.47(+0.28%) |
Dec 23, 2019 | 530.85 | 532.65 | 524.17 | 525.58 | 197,637 | -5.58(-1.05%) |
Dec 20, 2019 | 534.97 | 535.29 | 527.57 | 531.16 | 1,013,573 | +1.65(+0.31%) |
Dec 19, 2019 | 520.87 | 531.87 | 519.03 | 529.51 | 422,968 | +9.63(+1.85%) |
Dec 18, 2019 | 514.51 | 521.17 | 513.35 | 519.89 | 534,844 | +7.29(+1.42%) |
Dec 17, 2019 | 520.01 | 525.00 | 511.20 | 512.60 | 447,615 | -4.86(-0.94%) |
Dec 16, 2019 | 508.03 | 518.42 | 503.06 | 517.45 | 514,509 | +10.08(+1.99%) |
Dec 13, 2019 | 503.54 | 508.19 | 499.35 | 507.37 | 602,118 | +3.71(+0.74%) |
Dec 12, 2019 | 516.13 | 516.13 | 502.24 | 503.66 | 421,250 | -10.43(-2.03%) |
Dec 11, 2019 | 514.16 | 518.66 | 509.81 | 514.09 | 362,137 | +1.30(+0.25%) |
Dec 10, 2019 | 518.08 | 519.32 | 511.36 | 512.79 | 370,297 | -2.75(-0.53%) |
Dec 09, 2019 | 514.47 | 517.28 | 512.38 | 515.54 | 226,492 | +1.41(+0.27%) |
Dec 06, 2019 | 516.89 | 521.30 | 513.85 | 514.13 | 334,123 | -0.80(-0.16%) |
Dec 05, 2019 | 516.04 | 518.53 | 511.13 | 514.93 | 367,343 | -2.64(-0.51%) |
Dec 04, 2019 | 505.46 | 518.57 | 504.54 | 517.57 | 449,966 | +9.50(+1.87%) |
Dec 03, 2019 | 506.32 | 511.17 | 502.98 | 508.07 | 487,132 | +2.63(+0.52%) |
Dec 02, 2019 | 519.30 | 519.30 | 505.40 | 505.44 | 429,863 | -15.73(-3.02%) |
Nov 29, 2019 | 520.03 | 523.22 | 519.63 | 521.17 | 203,497 | +1.53(+0.29%) |
Nov 27, 2019 | 510.70 | 521.28 | 507.08 | 519.65 | 328,685 | +9.65(+1.89%) |
Nov 26, 2019 | 508.64 | 511.85 | 506.51 | 510.00 | 925,390 | +0.78(+0.15%) |
Nov 25, 2019 | 514.52 | 518.07 | 508.62 | 509.22 | 513,944 | -3.43(-0.67%) |
Nov 22, 2019 | 517.49 | 521.63 | 511.43 | 512.65 | 346,848 | -2.38(-0.46%) |
Nov 21, 2019 | 520.01 | 524.62 | 513.16 | 515.03 | 351,338 | -7.90(-1.51%) |
Nov 20, 2019 | 519.47 | 526.99 | 518.46 | 522.93 | 433,060 | +3.49(+0.67%) |
Nov 19, 2019 | 512.38 | 523.06 | 510.62 | 519.44 | 439,698 | +8.47(+1.66%) |
Nov 18, 2019 | 503.45 | 513.49 | 503.45 | 510.97 | 384,887 | +7.14(+1.42%) |
Nov 15, 2019 | 502.39 | 505.29 | 497.70 | 503.83 | 494,336 | +5.22(+1.05%) |
Nov 14, 2019 | 496.31 | 502.62 | 493.68 | 498.61 | 572,477 | +3.64(+0.74%) |
Nov 13, 2019 | 488.55 | 496.09 | 487.46 | 494.97 | 474,387 | +8.69(+1.79%) |
Nov 12, 2019 | 490.30 | 493.39 | 482.26 | 486.28 | 393,080 | -3.44(-0.70%) |
Nov 11, 2019 | 485.38 | 493.71 | 485.38 | 489.72 | 341,441 | +4.29(+0.88%) |
Nov 08, 2019 | 479.16 | 490.60 | 477.75 | 485.43 | 553,547 | +7.15(+1.49%) |
Nov 07, 2019 | 486.02 | 486.02 | 475.42 | 478.28 | 422,860 | -8.59(-1.76%) |
Nov 06, 2019 | 485.21 | 489.71 | 483.18 | 486.87 | 412,366 | +4.29(+0.89%) |
Nov 05, 2019 | 496.26 | 496.26 | 479.46 | 482.57 | 1,026,701 | -14.66(-2.95%) |
Nov 04, 2019 | 513.22 | 513.34 | 496.48 | 497.23 | 723,385 | -17.43(-3.39%) |
Nov 01, 2019 | 517.49 | 519.43 | 509.99 | 514.66 | 471,831 | -4.16(-0.80%) |
Oct 31, 2019 | 524.23 | 526.25 | 506.94 | 518.81 | 762,364 | -4.01(-0.77%) |
Oct 30, 2019 | 522.42 | 528.82 | 518.51 | 522.82 | 614,821 | +3.33(+0.64%) |
Oct 29, 2019 | 518.00 | 527.48 | 517.88 | 519.49 | 335,482 | +0.36(+0.07%) |
Oct 28, 2019 | 516.48 | 520.44 | 515.52 | 519.13 | 314,737 | +1.27(+0.25%) |
Oct 25, 2019 | 514.75 | 518.59 | 506.81 | 517.86 | 417,099 | +2.20(+0.43%) |
Oct 24, 2019 | 521.30 | 521.30 | 513.78 | 515.66 | 361,469 | -3.00(-0.58%) |
Oct 23, 2019 | 521.48 | 524.15 | 511.63 | 518.67 | 404,819 | -3.03(-0.58%) |
Oct 22, 2019 | 533.37 | 533.37 | 521.61 | 521.70 | 296,692 | -6.79(-1.29%) |
Oct 21, 2019 | 527.63 | 529.38 | 523.62 | 528.49 | 296,555 | +0.86(+0.16%) |
Oct 18, 2019 | 526.17 | 528.33 | 522.97 | 527.63 | 274,097 | +4.18(+0.80%) |
Oct 17, 2019 | 522.61 | 527.69 | 521.26 | 523.44 | 217,319 | +3.62(+0.70%) |
Oct 16, 2019 | 520.08 | 520.75 | 513.42 | 519.83 | 342,191 | -3.44(-0.66%) |
Oct 15, 2019 | 522.31 | 525.58 | 518.10 | 523.27 | 226,539 | +3.80(+0.73%) |
Oct 14, 2019 | 519.00 | 522.88 | 517.23 | 519.47 | 212,974 | +0.81(+0.16%) |
Oct 11, 2019 | 527.43 | 527.43 | 517.98 | 518.66 | 306,870 | -5.12(-0.98%) |
Oct 10, 2019 | 524.99 | 526.26 | 520.06 | 523.77 | 252,322 | -2.56(-0.49%) |
Oct 09, 2019 | 522.59 | 530.26 | 521.82 | 526.34 | 299,394 | +5.03(+0.97%) |
Oct 08, 2019 | 527.41 | 528.87 | 521.16 | 521.30 | 307,761 | -7.15(-1.35%) |
Oct 07, 2019 | 528.96 | 531.78 | 526.85 | 528.45 | 245,554 | -3.97(-0.75%) |
Oct 04, 2019 | 528.74 | 533.14 | 527.19 | 532.42 | 335,602 | +5.40(+1.02%) |
Oct 03, 2019 | 515.50 | 527.03 | 515.14 | 527.02 | 458,433 | +13.02(+2.53%) |
Oct 02, 2019 | 520.04 | 523.14 | 508.19 | 514.00 | 616,016 | -7.39(-1.42%) |