Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 321.64 | 322.02 | 319.74 | 321.65 | 884,454 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.17 | 320.28 | 321.82 | 612,659 | -1.50(-0.46%) |
Dec 27, 2019 | 323.90 | 324.41 | 321.92 | 323.32 | 635,085 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,541 | -0.79(-0.24%) |
Dec 24, 2019 | 325.03 | 325.78 | 323.16 | 323.28 | 494,090 | -1.51(-0.47%) |
Dec 23, 2019 | 323.67 | 325.50 | 322.38 | 324.79 | 1,332,146 | +1.31(+0.40%) |
Dec 20, 2019 | 325.16 | 326.87 | 320.85 | 323.49 | 2,297,944 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.92 | 315.96 | 320.05 | 1,562,107 | +3.61(+1.14%) |
Dec 18, 2019 | 316.15 | 318.05 | 313.54 | 316.44 | 2,448,612 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.62 | 1,389,618 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.97 | 317.61 | 318.28 | 924,896 | +1.14(+0.36%) |
Dec 13, 2019 | 315.92 | 318.05 | 314.16 | 317.14 | 742,990 | +1.13(+0.36%) |
Dec 12, 2019 | 315.34 | 318.79 | 314.80 | 316.01 | 1,199,787 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.69 | 312.76 | 314.75 | 1,369,990 | +0.98(+0.31%) |
Dec 10, 2019 | 313.90 | 314.75 | 311.87 | 313.76 | 1,315,244 | +0.65(+0.21%) |
Dec 09, 2019 | 316.06 | 317.38 | 312.50 | 313.11 | 899,288 | -3.65(-1.15%) |
Dec 06, 2019 | 315.30 | 318.23 | 314.59 | 316.76 | 1,212,209 | +4.08(+1.30%) |
Dec 05, 2019 | 312.55 | 313.42 | 308.47 | 312.69 | 853,267 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.62 | 312.33 | 996,138 | +2.72(+0.88%) |
Dec 03, 2019 | 305.91 | 309.85 | 305.47 | 309.61 | 952,576 | -0.15(-0.05%) |
Dec 02, 2019 | 312.35 | 312.54 | 305.97 | 309.76 | 965,634 | -0.90(-0.29%) |
Nov 29, 2019 | 311.52 | 312.54 | 309.76 | 310.66 | 674,067 | -1.45(-0.47%) |
Nov 27, 2019 | 310.37 | 312.72 | 309.00 | 312.11 | 873,053 | +1.95(+0.63%) |
Nov 26, 2019 | 306.76 | 310.62 | 306.30 | 310.16 | 1,727,735 | +2.82(+0.92%) |
Nov 25, 2019 | 305.72 | 307.48 | 304.40 | 307.34 | 1,270,932 | +2.80(+0.92%) |
Nov 22, 2019 | 302.90 | 304.89 | 300.73 | 304.54 | 850,820 | +2.43(+0.81%) |
Nov 21, 2019 | 303.34 | 303.72 | 299.31 | 302.11 | 1,069,839 | -2.00(-0.66%) |
Nov 20, 2019 | 303.80 | 307.41 | 301.46 | 304.11 | 2,354,382 | +0.90(+0.30%) |
Nov 19, 2019 | 299.06 | 303.80 | 298.42 | 303.21 | 1,786,256 | +5.37(+1.80%) |
Nov 18, 2019 | 302.79 | 303.32 | 296.75 | 297.83 | 1,246,620 | -5.76(-1.90%) |
Nov 15, 2019 | 299.75 | 303.73 | 299.33 | 303.59 | 1,644,138 | +5.91(+1.98%) |
Nov 14, 2019 | 297.00 | 298.02 | 292.70 | 297.69 | 869,880 | +0.81(+0.27%) |
Nov 13, 2019 | 291.72 | 297.98 | 291.41 | 296.87 | 1,302,819 | +4.01(+1.37%) |
Nov 12, 2019 | 291.43 | 295.60 | 291.22 | 292.87 | 799,403 | +2.42(+0.83%) |
Nov 11, 2019 | 289.57 | 293.20 | 289.18 | 290.45 | 781,249 | -1.11(-0.38%) |
Nov 08, 2019 | 292.53 | 292.89 | 289.46 | 291.56 | 797,157 | +1.10(+0.38%) |
Nov 07, 2019 | 292.80 | 292.83 | 288.71 | 290.46 | 1,222,996 | -1.02(-0.35%) |
Nov 06, 2019 | 290.19 | 292.12 | 287.59 | 291.48 | 1,027,768 | +1.92(+0.66%) |
Nov 05, 2019 | 296.76 | 296.76 | 288.89 | 289.56 | 1,896,645 | -8.06(-2.71%) |
Nov 04, 2019 | 302.44 | 302.79 | 297.47 | 297.62 | 1,063,052 | -2.80(-0.93%) |
Nov 01, 2019 | 301.80 | 302.08 | 299.94 | 300.42 | 1,000,894 | +1.60(+0.54%) |
Oct 31, 2019 | 298.69 | 300.42 | 297.14 | 298.81 | 1,521,875 | +0.12(+0.04%) |
Oct 30, 2019 | 295.14 | 299.27 | 292.56 | 298.69 | 1,410,231 | +3.87(+1.31%) |
Oct 29, 2019 | 293.89 | 297.51 | 293.56 | 294.83 | 1,238,916 | -1.93(-0.65%) |
Oct 28, 2019 | 293.48 | 299.16 | 293.48 | 296.76 | 1,414,382 | +3.19(+1.09%) |
Oct 25, 2019 | 288.92 | 295.07 | 287.54 | 293.57 | 1,072,545 | +3.21(+1.10%) |
Oct 24, 2019 | 292.22 | 293.18 | 287.60 | 290.36 | 1,250,699 | -3.45(-1.18%) |
Oct 23, 2019 | 295.43 | 296.86 | 286.99 | 293.82 | 2,133,384 | +15.77(+5.67%) |
Oct 22, 2019 | 280.39 | 284.18 | 277.76 | 278.04 | 1,065,201 | -2.52(-0.90%) |
Oct 21, 2019 | 281.58 | 281.58 | 278.61 | 280.57 | 1,089,856 | +2.10(+0.75%) |
Oct 18, 2019 | 278.10 | 280.96 | 277.45 | 278.47 | 1,200,385 | -0.17(-0.06%) |
Oct 17, 2019 | 279.04 | 281.48 | 278.11 | 278.64 | 1,040,802 | +1.02(+0.37%) |
Oct 16, 2019 | 280.98 | 282.01 | 276.39 | 277.62 | 2,134,383 | -5.40(-1.91%) |
Oct 15, 2019 | 283.07 | 284.95 | 282.23 | 283.02 | 1,225,420 | +1.75(+0.62%) |
Oct 14, 2019 | 281.11 | 283.71 | 280.52 | 281.27 | 769,622 | +0.60(+0.22%) |
Oct 11, 2019 | 282.67 | 284.90 | 280.37 | 280.67 | 1,297,807 | +2.95(+1.06%) |
Oct 10, 2019 | 273.39 | 279.60 | 273.37 | 277.72 | 1,162,224 | +4.11(+1.50%) |
Oct 09, 2019 | 275.78 | 275.89 | 272.30 | 273.61 | 1,769,472 | +4.53(+1.68%) |
Oct 08, 2019 | 279.15 | 281.82 | 267.50 | 269.08 | 3,984,984 | -17.05(-5.96%) |
Oct 07, 2019 | 287.44 | 290.95 | 286.03 | 286.13 | 1,946,807 | -3.11(-1.07%) |
Oct 04, 2019 | 279.88 | 289.37 | 279.81 | 289.24 | 1,763,186 | +9.29(+3.32%) |
Oct 03, 2019 | 275.23 | 280.99 | 271.42 | 279.94 | 1,891,432 | +3.35(+1.21%) |
Oct 02, 2019 | 282.02 | 283.72 | 274.11 | 276.60 | 2,020,817 | -7.79(-2.74%) |