Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 539.45 | 542.58 | 537.42 | 542.39 | 314,887 | +3.21(+0.60%) |
Dec 30, 2019 | 539.23 | 541.21 | 534.33 | 539.17 | 265,956 | -2.10(-0.39%) |
Dec 27, 2019 | 541.15 | 543.08 | 537.23 | 541.27 | 249,456 | +2.78(+0.52%) |
Dec 26, 2019 | 533.07 | 539.06 | 531.66 | 538.49 | 164,727 | +5.83(+1.09%) |
Dec 24, 2019 | 531.09 | 535.89 | 528.88 | 532.67 | 88,891 | +1.49(+0.28%) |
Dec 23, 2019 | 536.50 | 538.33 | 529.76 | 531.18 | 195,552 | -5.64(-1.05%) |
Dec 20, 2019 | 540.67 | 540.99 | 533.19 | 536.82 | 1,002,882 | +1.66(+0.31%) |
Dec 19, 2019 | 526.42 | 537.54 | 524.56 | 535.16 | 418,507 | +9.73(+1.85%) |
Dec 18, 2019 | 519.99 | 526.73 | 518.82 | 525.43 | 529,203 | +7.37(+1.42%) |
Dec 17, 2019 | 525.55 | 530.60 | 516.65 | 518.06 | 442,894 | -4.91(-0.94%) |
Dec 16, 2019 | 513.44 | 523.95 | 508.42 | 522.97 | 509,083 | +10.19(+1.99%) |
Dec 13, 2019 | 508.91 | 513.61 | 504.67 | 512.78 | 595,767 | +3.75(+0.74%) |
Dec 12, 2019 | 521.64 | 521.64 | 507.60 | 509.03 | 416,807 | -10.54(-2.03%) |
Dec 11, 2019 | 519.64 | 524.19 | 515.25 | 519.57 | 358,318 | +1.31(+0.25%) |
Dec 10, 2019 | 523.60 | 524.85 | 516.81 | 518.25 | 366,391 | -2.78(-0.53%) |
Dec 09, 2019 | 519.96 | 522.80 | 517.85 | 521.03 | 224,103 | +1.42(+0.27%) |
Dec 06, 2019 | 522.40 | 526.86 | 519.32 | 519.61 | 330,599 | -0.81(-0.16%) |
Dec 05, 2019 | 521.54 | 524.06 | 516.58 | 520.42 | 363,468 | -2.67(-0.51%) |
Dec 04, 2019 | 510.85 | 524.10 | 509.92 | 523.09 | 445,220 | +9.60(+1.87%) |
Dec 03, 2019 | 511.72 | 516.62 | 508.34 | 513.49 | 481,995 | +2.66(+0.52%) |
Dec 02, 2019 | 524.83 | 524.83 | 510.78 | 510.83 | 425,329 | -15.90(-3.02%) |
Nov 29, 2019 | 525.58 | 528.79 | 525.17 | 526.73 | 201,351 | +1.54(+0.29%) |
Nov 27, 2019 | 516.14 | 526.84 | 512.48 | 525.19 | 325,218 | +9.75(+1.89%) |
Nov 26, 2019 | 514.06 | 517.31 | 511.91 | 515.44 | 915,630 | +0.79(+0.15%) |
Nov 25, 2019 | 520.00 | 523.59 | 514.04 | 514.65 | 508,523 | -3.47(-0.67%) |
Nov 22, 2019 | 523.00 | 527.19 | 516.88 | 518.12 | 343,190 | -2.41(-0.46%) |
Nov 21, 2019 | 525.55 | 530.21 | 518.63 | 520.52 | 347,633 | -7.98(-1.51%) |
Nov 20, 2019 | 525.01 | 532.61 | 523.98 | 528.50 | 428,493 | +3.53(+0.67%) |
Nov 19, 2019 | 517.85 | 528.63 | 516.06 | 524.97 | 435,061 | +8.56(+1.66%) |
Nov 18, 2019 | 508.82 | 518.96 | 508.82 | 516.41 | 380,828 | +7.22(+1.42%) |
Nov 15, 2019 | 507.75 | 510.68 | 503.01 | 509.20 | 489,122 | +5.27(+1.05%) |
Nov 14, 2019 | 501.60 | 507.98 | 498.94 | 503.93 | 566,439 | +3.68(+0.74%) |
Nov 13, 2019 | 493.76 | 501.38 | 492.66 | 500.24 | 469,383 | +8.78(+1.79%) |
Nov 12, 2019 | 495.52 | 498.65 | 487.40 | 491.46 | 388,935 | -3.48(-0.70%) |
Nov 11, 2019 | 490.56 | 498.98 | 490.56 | 494.94 | 337,840 | +4.34(+0.88%) |
Nov 08, 2019 | 484.27 | 495.83 | 482.84 | 490.60 | 547,709 | +7.23(+1.49%) |
Nov 07, 2019 | 491.20 | 491.20 | 480.48 | 483.38 | 418,400 | -8.68(-1.76%) |
Nov 06, 2019 | 490.38 | 494.93 | 488.33 | 492.06 | 408,016 | +4.34(+0.89%) |
Nov 05, 2019 | 501.55 | 501.55 | 484.57 | 487.72 | 1,015,872 | -14.81(-2.95%) |
Nov 04, 2019 | 518.69 | 518.81 | 501.77 | 502.53 | 715,755 | -17.61(-3.39%) |
Nov 01, 2019 | 523.00 | 524.97 | 515.42 | 520.14 | 466,855 | -4.20(-0.80%) |
Oct 31, 2019 | 529.82 | 531.86 | 512.34 | 524.34 | 754,324 | -4.05(-0.77%) |
Oct 30, 2019 | 527.99 | 534.46 | 524.04 | 528.39 | 608,336 | +3.37(+0.64%) |
Oct 29, 2019 | 523.52 | 533.10 | 523.40 | 525.03 | 331,943 | +0.36(+0.07%) |
Oct 28, 2019 | 521.98 | 525.99 | 521.01 | 524.67 | 311,418 | +1.29(+0.25%) |
Oct 25, 2019 | 520.24 | 524.12 | 512.21 | 523.38 | 412,700 | +2.22(+0.43%) |
Oct 24, 2019 | 526.86 | 526.86 | 519.25 | 521.16 | 357,657 | -3.03(-0.58%) |
Oct 23, 2019 | 527.03 | 529.73 | 517.09 | 524.20 | 400,549 | -3.06(-0.58%) |
Oct 22, 2019 | 539.05 | 539.05 | 527.16 | 527.26 | 293,563 | -6.87(-1.29%) |
Oct 21, 2019 | 533.25 | 535.02 | 529.20 | 534.12 | 293,428 | +0.87(+0.16%) |
Oct 18, 2019 | 531.78 | 533.96 | 528.54 | 533.25 | 271,206 | +4.23(+0.80%) |
Oct 17, 2019 | 528.18 | 533.32 | 526.81 | 529.02 | 215,026 | +3.65(+0.70%) |
Oct 16, 2019 | 525.62 | 526.30 | 518.89 | 525.37 | 338,581 | -3.48(-0.66%) |
Oct 15, 2019 | 527.88 | 531.18 | 523.62 | 528.85 | 224,149 | +3.84(+0.73%) |
Oct 14, 2019 | 524.53 | 528.45 | 522.74 | 525.01 | 210,728 | +0.82(+0.16%) |
Oct 11, 2019 | 533.05 | 533.05 | 523.50 | 524.19 | 303,634 | -5.17(-0.98%) |
Oct 10, 2019 | 530.59 | 531.87 | 525.60 | 529.36 | 249,661 | -2.59(-0.49%) |
Oct 09, 2019 | 528.16 | 535.92 | 527.39 | 531.95 | 296,236 | +5.09(+0.97%) |
Oct 08, 2019 | 533.03 | 534.51 | 526.71 | 526.86 | 304,515 | -7.23(-1.35%) |
Oct 07, 2019 | 534.60 | 537.45 | 532.46 | 534.09 | 242,964 | -4.01(-0.75%) |
Oct 04, 2019 | 534.38 | 538.82 | 532.81 | 538.10 | 332,062 | +5.46(+1.02%) |
Oct 03, 2019 | 520.99 | 532.65 | 520.63 | 532.64 | 453,598 | +13.16(+2.53%) |
Oct 02, 2019 | 525.58 | 528.72 | 513.61 | 519.48 | 609,519 | -7.47(-1.42%) |