Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 533.81 | 536.90 | 531.80 | 536.71 | 318,216 | +3.18(+0.60%) |
Dec 30, 2019 | 533.59 | 535.55 | 528.74 | 533.53 | 268,768 | -2.08(-0.39%) |
Dec 27, 2019 | 535.49 | 537.40 | 531.61 | 535.61 | 252,093 | +2.75(+0.52%) |
Dec 26, 2019 | 527.49 | 533.42 | 526.10 | 532.86 | 166,468 | +5.76(+1.09%) |
Dec 24, 2019 | 525.53 | 530.28 | 523.34 | 527.09 | 89,831 | +1.47(+0.28%) |
Dec 23, 2019 | 530.89 | 532.70 | 524.21 | 525.62 | 197,620 | -5.58(-1.05%) |
Dec 20, 2019 | 535.01 | 535.33 | 527.61 | 531.20 | 1,013,486 | +1.65(+0.31%) |
Dec 19, 2019 | 520.91 | 531.91 | 519.08 | 529.56 | 422,932 | +9.63(+1.85%) |
Dec 18, 2019 | 514.55 | 521.22 | 513.39 | 519.93 | 534,798 | +7.29(+1.42%) |
Dec 17, 2019 | 520.05 | 525.04 | 511.24 | 512.64 | 447,577 | -4.86(-0.94%) |
Dec 16, 2019 | 508.07 | 518.47 | 503.10 | 517.49 | 514,465 | +10.08(+1.99%) |
Dec 13, 2019 | 503.58 | 508.24 | 499.39 | 507.42 | 602,066 | +3.71(+0.74%) |
Dec 12, 2019 | 516.18 | 516.18 | 502.29 | 503.70 | 421,214 | -10.43(-2.03%) |
Dec 11, 2019 | 514.20 | 518.71 | 509.86 | 514.13 | 362,106 | +1.30(+0.25%) |
Dec 10, 2019 | 518.12 | 519.36 | 511.41 | 512.83 | 370,265 | -2.75(-0.53%) |
Dec 09, 2019 | 514.51 | 517.33 | 512.43 | 515.58 | 226,473 | +1.41(+0.27%) |
Dec 06, 2019 | 516.93 | 521.35 | 513.89 | 514.17 | 334,094 | -0.80(-0.16%) |
Dec 05, 2019 | 516.09 | 518.58 | 511.18 | 514.98 | 367,311 | -2.64(-0.51%) |
Dec 04, 2019 | 505.50 | 518.62 | 504.58 | 517.61 | 449,927 | +9.50(+1.87%) |
Dec 03, 2019 | 506.37 | 511.21 | 503.02 | 508.12 | 487,091 | +2.63(+0.52%) |
Dec 02, 2019 | 519.34 | 519.34 | 505.44 | 505.49 | 429,826 | -15.73(-3.02%) |
Nov 29, 2019 | 520.08 | 523.26 | 519.67 | 521.22 | 203,480 | +1.53(+0.29%) |
Nov 27, 2019 | 510.75 | 521.33 | 507.12 | 519.69 | 328,657 | +9.65(+1.89%) |
Nov 26, 2019 | 508.69 | 511.89 | 506.56 | 510.04 | 925,311 | +0.78(+0.15%) |
Nov 25, 2019 | 514.56 | 518.11 | 508.67 | 509.26 | 513,900 | -3.43(-0.67%) |
Nov 22, 2019 | 517.53 | 521.68 | 511.47 | 512.69 | 346,819 | -2.38(-0.46%) |
Nov 21, 2019 | 520.05 | 524.67 | 513.20 | 515.08 | 351,308 | -7.90(-1.51%) |
Nov 20, 2019 | 519.52 | 527.04 | 518.50 | 522.97 | 433,023 | +3.49(+0.67%) |
Nov 19, 2019 | 512.43 | 523.10 | 510.66 | 519.48 | 439,661 | +8.47(+1.66%) |
Nov 18, 2019 | 503.50 | 513.53 | 503.50 | 511.01 | 384,854 | +7.14(+1.42%) |
Nov 15, 2019 | 502.43 | 505.34 | 497.75 | 503.87 | 494,294 | +5.22(+1.05%) |
Nov 14, 2019 | 496.36 | 502.67 | 493.72 | 498.65 | 572,428 | +3.64(+0.74%) |
Nov 13, 2019 | 488.59 | 496.14 | 487.50 | 495.01 | 474,346 | +8.69(+1.79%) |
Nov 12, 2019 | 490.34 | 493.44 | 482.30 | 486.32 | 393,047 | -3.44(-0.70%) |
Nov 11, 2019 | 485.43 | 493.75 | 485.43 | 489.76 | 341,412 | +4.29(+0.88%) |
Nov 08, 2019 | 479.20 | 490.64 | 477.79 | 485.47 | 553,500 | +7.15(+1.49%) |
Nov 07, 2019 | 486.07 | 486.07 | 475.46 | 478.32 | 422,824 | -8.59(-1.76%) |
Nov 06, 2019 | 485.25 | 489.75 | 483.22 | 486.91 | 412,330 | +4.29(+0.89%) |
Nov 05, 2019 | 496.30 | 496.30 | 479.50 | 482.61 | 1,026,613 | -14.66(-2.95%) |
Nov 04, 2019 | 513.26 | 513.38 | 496.52 | 497.27 | 723,323 | -17.43(-3.39%) |
Nov 01, 2019 | 517.53 | 519.48 | 510.03 | 514.70 | 471,791 | -4.16(-0.80%) |
Oct 31, 2019 | 524.28 | 526.29 | 506.98 | 518.86 | 762,299 | -4.01(-0.77%) |
Oct 30, 2019 | 522.46 | 528.86 | 518.55 | 522.87 | 614,768 | +3.33(+0.64%) |
Oct 29, 2019 | 518.04 | 527.53 | 517.92 | 519.53 | 335,453 | +0.36(+0.07%) |
Oct 28, 2019 | 516.52 | 520.49 | 515.56 | 519.18 | 314,710 | +1.27(+0.25%) |
Oct 25, 2019 | 514.79 | 518.64 | 506.85 | 517.90 | 417,064 | +2.20(+0.43%) |
Oct 24, 2019 | 521.35 | 521.35 | 513.82 | 515.71 | 361,438 | -3.00(-0.58%) |
Oct 23, 2019 | 521.52 | 524.19 | 511.68 | 518.71 | 404,784 | -3.03(-0.58%) |
Oct 22, 2019 | 533.41 | 533.41 | 521.65 | 521.74 | 296,667 | -6.79(-1.29%) |
Oct 21, 2019 | 527.67 | 529.42 | 523.66 | 528.53 | 296,530 | +0.86(+0.16%) |
Oct 18, 2019 | 526.22 | 528.37 | 523.01 | 527.67 | 274,073 | +4.18(+0.80%) |
Oct 17, 2019 | 522.66 | 527.74 | 521.30 | 523.49 | 217,300 | +3.62(+0.70%) |
Oct 16, 2019 | 520.12 | 520.80 | 513.47 | 519.87 | 342,161 | -3.44(-0.66%) |
Oct 15, 2019 | 522.35 | 525.62 | 518.14 | 523.32 | 226,519 | +3.80(+0.73%) |
Oct 14, 2019 | 519.04 | 522.92 | 517.27 | 519.52 | 212,956 | +0.81(+0.16%) |
Oct 11, 2019 | 527.47 | 527.47 | 518.02 | 518.70 | 306,844 | -5.12(-0.98%) |
Oct 10, 2019 | 525.04 | 526.31 | 520.10 | 523.82 | 252,300 | -2.56(-0.49%) |
Oct 09, 2019 | 522.64 | 530.31 | 521.87 | 526.38 | 299,368 | +5.03(+0.97%) |
Oct 08, 2019 | 527.45 | 528.92 | 521.20 | 521.35 | 307,734 | -7.15(-1.35%) |
Oct 07, 2019 | 529.01 | 531.83 | 526.89 | 528.50 | 245,533 | -3.97(-0.75%) |
Oct 04, 2019 | 528.79 | 533.18 | 527.23 | 532.47 | 335,573 | +5.40(+1.02%) |
Oct 03, 2019 | 515.54 | 527.08 | 515.19 | 527.07 | 458,394 | +13.03(+2.53%) |
Oct 02, 2019 | 520.08 | 523.19 | 508.24 | 514.04 | 615,963 | -7.39(-1.42%) |