Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 362.42 | 367.83 | 362.42 | 367.73 | 170,955 | +4.93(+1.36%) |
Dec 30, 2019 | 363.39 | 364.32 | 361.76 | 362.80 | 149,102 | -0.58(-0.16%) |
Dec 27, 2019 | 364.55 | 365.98 | 361.90 | 363.37 | 120,999 | -0.77(-0.21%) |
Dec 26, 2019 | 365.69 | 366.18 | 362.62 | 364.14 | 73,675 | -1.18(-0.32%) |
Dec 24, 2019 | 365.24 | 366.05 | 363.14 | 365.33 | 44,530 | -0.32(-0.09%) |
Dec 23, 2019 | 365.34 | 366.91 | 361.03 | 365.65 | 138,710 | +1.45(+0.40%) |
Dec 20, 2019 | 366.88 | 367.33 | 360.92 | 364.19 | 266,567 | -0.58(-0.16%) |
Dec 19, 2019 | 361.68 | 366.16 | 359.58 | 364.77 | 301,207 | +2.58(+0.71%) |
Dec 18, 2019 | 359.36 | 362.97 | 358.45 | 362.19 | 231,962 | +3.46(+0.96%) |
Dec 17, 2019 | 356.81 | 359.80 | 353.74 | 358.73 | 211,823 | +2.87(+0.81%) |
Dec 16, 2019 | 353.15 | 356.42 | 352.28 | 355.86 | 198,706 | +4.31(+1.23%) |
Dec 13, 2019 | 348.20 | 351.85 | 346.58 | 351.55 | 145,772 | +3.35(+0.96%) |
Dec 12, 2019 | 345.63 | 351.99 | 345.17 | 348.20 | 229,658 | +1.63(+0.47%) |
Dec 11, 2019 | 346.79 | 347.38 | 343.80 | 346.57 | 234,471 | +0.84(+0.24%) |
Dec 10, 2019 | 348.06 | 348.13 | 344.88 | 345.73 | 189,003 | -3.02(-0.87%) |
Dec 09, 2019 | 357.70 | 358.03 | 348.12 | 348.75 | 248,987 | -10.75(-2.99%) |
Dec 06, 2019 | 352.11 | 362.73 | 351.02 | 359.50 | 572,956 | +9.52(+2.72%) |
Dec 05, 2019 | 345.66 | 351.25 | 343.87 | 349.97 | 352,456 | +4.54(+1.32%) |
Dec 04, 2019 | 344.58 | 346.85 | 343.80 | 345.43 | 152,384 | +1.12(+0.33%) |
Dec 03, 2019 | 342.18 | 345.38 | 341.31 | 344.31 | 139,860 | +0.80(+0.23%) |
Dec 02, 2019 | 344.68 | 346.01 | 338.81 | 343.50 | 162,383 | -1.66(-0.48%) |
Nov 29, 2019 | 343.60 | 346.78 | 343.60 | 345.17 | 122,023 | -0.22(-0.06%) |
Nov 27, 2019 | 344.16 | 346.96 | 343.98 | 345.39 | 167,986 | +3.38(+0.99%) |
Nov 26, 2019 | 340.81 | 342.48 | 338.63 | 342.01 | 303,484 | +1.71(+0.50%) |
Nov 25, 2019 | 338.61 | 341.08 | 338.58 | 340.30 | 289,016 | +1.56(+0.46%) |
Nov 22, 2019 | 343.59 | 344.44 | 337.03 | 338.74 | 240,566 | -4.12(-1.20%) |
Nov 21, 2019 | 344.33 | 344.33 | 338.82 | 342.86 | 165,965 | -1.94(-0.56%) |
Nov 20, 2019 | 344.52 | 348.08 | 342.60 | 344.80 | 262,031 | -0.84(-0.24%) |
Nov 19, 2019 | 338.88 | 346.21 | 338.08 | 345.64 | 415,354 | +8.94(+2.65%) |
Nov 18, 2019 | 337.50 | 339.55 | 334.61 | 336.70 | 345,971 | -2.16(-0.64%) |
Nov 15, 2019 | 334.91 | 339.00 | 333.67 | 338.86 | 283,458 | +4.41(+1.32%) |
Nov 14, 2019 | 330.59 | 334.82 | 327.31 | 334.46 | 251,210 | +6.55(+2.00%) |
Nov 13, 2019 | 323.41 | 328.56 | 319.75 | 327.91 | 313,972 | +3.98(+1.23%) |
Nov 12, 2019 | 320.04 | 326.16 | 319.06 | 323.93 | 211,185 | +4.93(+1.54%) |
Nov 11, 2019 | 321.61 | 325.96 | 318.14 | 319.00 | 338,537 | -4.19(-1.30%) |
Nov 08, 2019 | 327.58 | 329.46 | 323.15 | 323.19 | 350,864 | -4.25(-1.30%) |
Nov 07, 2019 | 328.37 | 329.22 | 322.14 | 327.44 | 441,270 | +0.58(+0.18%) |
Nov 06, 2019 | 329.50 | 330.09 | 325.07 | 326.87 | 373,759 | -1.24(-0.38%) |
Nov 05, 2019 | 340.23 | 340.23 | 325.97 | 328.11 | 369,955 | -12.12(-3.56%) |
Nov 04, 2019 | 339.85 | 341.56 | 334.96 | 340.23 | 308,731 | +2.58(+0.76%) |
Nov 01, 2019 | 338.45 | 341.47 | 331.84 | 337.65 | 501,601 | -1.38(-0.41%) |
Oct 31, 2019 | 331.80 | 345.68 | 325.45 | 339.03 | 537,197 | +17.15(+5.33%) |
Oct 30, 2019 | 320.50 | 323.73 | 318.17 | 321.88 | 241,990 | +1.39(+0.44%) |
Oct 29, 2019 | 317.73 | 324.63 | 316.61 | 320.49 | 222,080 | +1.04(+0.33%) |
Oct 28, 2019 | 314.79 | 319.65 | 314.65 | 319.44 | 174,471 | +5.33(+1.70%) |
Oct 25, 2019 | 312.58 | 315.19 | 308.38 | 314.11 | 149,199 | +1.19(+0.38%) |
Oct 24, 2019 | 314.71 | 317.47 | 310.97 | 312.92 | 216,079 | -0.99(-0.31%) |
Oct 23, 2019 | 316.02 | 317.81 | 311.97 | 313.91 | 221,705 | -0.73(-0.23%) |
Oct 22, 2019 | 322.74 | 323.87 | 314.00 | 314.64 | 208,899 | -7.78(-2.41%) |
Oct 21, 2019 | 317.24 | 324.88 | 317.24 | 322.42 | 258,597 | +2.03(+0.63%) |
Oct 18, 2019 | 319.00 | 321.29 | 316.83 | 320.39 | 147,764 | +0.26(+0.08%) |
Oct 17, 2019 | 314.50 | 322.00 | 314.50 | 320.13 | 211,342 | +4.64(+1.47%) |
Oct 16, 2019 | 319.88 | 321.77 | 315.22 | 315.49 | 205,884 | -5.13(-1.60%) |
Oct 15, 2019 | 319.18 | 322.78 | 316.94 | 320.62 | 212,889 | +3.72(+1.17%) |
Oct 14, 2019 | 315.39 | 317.82 | 313.27 | 316.90 | 221,515 | +2.59(+0.82%) |
Oct 11, 2019 | 312.38 | 316.79 | 311.63 | 314.32 | 249,929 | +4.87(+1.57%) |
Oct 10, 2019 | 308.06 | 310.54 | 304.12 | 309.45 | 364,378 | -1.10(-0.35%) |
Oct 09, 2019 | 312.00 | 314.50 | 310.23 | 310.55 | 199,095 | +1.44(+0.47%) |
Oct 08, 2019 | 317.71 | 317.71 | 309.02 | 309.11 | 341,961 | -11.41(-3.56%) |
Oct 07, 2019 | 320.74 | 324.12 | 320.26 | 320.52 | 197,309 | -1.60(-0.50%) |
Oct 04, 2019 | 327.61 | 329.24 | 321.16 | 322.12 | 235,788 | -2.25(-0.69%) |
Oct 03, 2019 | 317.64 | 324.56 | 315.37 | 324.37 | 222,979 | +6.92(+2.18%) |
Oct 02, 2019 | 322.19 | 322.19 | 311.75 | 317.45 | 329,707 | -6.08(-1.88%) |