Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 437.52 | 440.17 | 435.97 | 438.26 | 390,500 | +0.75(+0.17%) |
Dec 30, 2019 | 437.36 | 439.26 | 435.43 | 437.51 | 297,780 | +0.30(+0.07%) |
Dec 27, 2019 | 439.65 | 441.00 | 436.05 | 437.21 | 256,700 | -1.88(-0.43%) |
Dec 26, 2019 | 440.72 | 442.04 | 436.53 | 439.09 | 242,171 | -0.74(-0.17%) |
Dec 24, 2019 | 435.90 | 439.84 | 435.90 | 439.83 | 127,800 | +2.42(+0.55%) |
Dec 23, 2019 | 441.86 | 442.50 | 435.50 | 437.41 | 362,150 | -3.75(-0.85%) |
Dec 20, 2019 | 445.66 | 446.39 | 439.26 | 441.16 | 890,900 | -1.49(-0.34%) |
Dec 19, 2019 | 435.47 | 444.16 | 433.63 | 442.65 | 479,878 | +2.11(+0.48%) |
Dec 18, 2019 | 443.69 | 444.30 | 439.71 | 440.54 | 534,488 | -3.16(-0.71%) |
Dec 17, 2019 | 441.21 | 446.38 | 441.21 | 443.70 | 458,870 | +3.18(+0.72%) |
Dec 16, 2019 | 443.65 | 445.82 | 440.42 | 440.52 | 563,747 | -0.83(-0.19%) |
Dec 13, 2019 | 438.56 | 442.56 | 436.71 | 441.35 | 474,400 | +0.15(+0.03%) |
Dec 12, 2019 | 444.46 | 448.53 | 440.98 | 441.20 | 380,462 | -3.45(-0.78%) |
Dec 11, 2019 | 439.47 | 444.80 | 439.25 | 444.65 | 422,545 | +2.75(+0.62%) |
Dec 10, 2019 | 448.10 | 448.10 | 441.26 | 441.90 | 518,888 | +2.17(+0.49%) |
Dec 09, 2019 | 441.30 | 444.31 | 437.61 | 439.73 | 381,476 | -5.84(-1.31%) |
Dec 06, 2019 | 444.13 | 447.21 | 442.03 | 445.57 | 335,800 | +4.53(+1.03%) |
Dec 05, 2019 | 442.25 | 443.14 | 439.32 | 441.04 | 351,196 | -1.05(-0.24%) |
Dec 04, 2019 | 438.08 | 443.65 | 435.50 | 442.09 | 393,328 | +3.45(+0.79%) |
Dec 03, 2019 | 444.20 | 444.88 | 434.50 | 438.64 | 556,140 | -7.72(-1.73%) |
Dec 02, 2019 | 443.38 | 447.45 | 441.01 | 446.36 | 334,637 | +4.08(+0.92%) |
Nov 29, 2019 | 438.00 | 447.70 | 438.00 | 442.28 | 241,400 | -3.38(-0.76%) |
Nov 27, 2019 | 442.57 | 446.74 | 441.57 | 445.66 | 263,300 | +3.37(+0.76%) |
Nov 26, 2019 | 439.27 | 443.44 | 439.12 | 442.29 | 516,215 | +4.29(+0.98%) |
Nov 25, 2019 | 439.19 | 441.12 | 437.24 | 438.00 | 320,244 | -0.26(-0.06%) |
Nov 22, 2019 | 437.58 | 438.46 | 434.26 | 438.26 | 533,800 | +3.32(+0.76%) |
Nov 21, 2019 | 436.91 | 441.35 | 433.37 | 434.94 | 429,192 | -3.76(-0.86%) |
Nov 20, 2019 | 444.47 | 447.67 | 436.70 | 438.70 | 640,098 | -5.87(-1.32%) |
Nov 19, 2019 | 451.37 | 453.99 | 444.22 | 444.57 | 415,551 | -5.32(-1.18%) |
Nov 18, 2019 | 446.03 | 454.31 | 445.87 | 449.89 | 488,164 | +4.66(+1.05%) |
Nov 15, 2019 | 445.37 | 445.37 | 440.58 | 445.23 | 414,300 | +2.04(+0.46%) |
Nov 14, 2019 | 442.36 | 443.83 | 439.36 | 443.19 | 241,933 | +1.55(+0.35%) |
Nov 13, 2019 | 439.89 | 443.31 | 436.73 | 441.64 | 256,867 | +1.73(+0.39%) |
Nov 12, 2019 | 438.15 | 442.31 | 436.20 | 439.91 | 416,665 | -0.04(-0.01%) |
Nov 11, 2019 | 437.01 | 440.85 | 436.80 | 439.95 | 272,344 | +0.72(+0.16%) |
Nov 08, 2019 | 439.24 | 441.57 | 436.80 | 439.23 | 256,400 | -1.03(-0.23%) |
Nov 07, 2019 | 443.10 | 444.40 | 438.36 | 440.26 | 383,458 | -0.57(-0.13%) |
Nov 06, 2019 | 435.02 | 441.98 | 432.19 | 440.83 | 533,919 | +7.11(+1.64%) |
Nov 05, 2019 | 435.86 | 439.86 | 433.00 | 433.72 | 458,084 | -2.77(-0.63%) |
Nov 04, 2019 | 438.91 | 439.71 | 433.58 | 436.49 | 439,771 | -0.52(-0.12%) |
Nov 01, 2019 | 437.93 | 440.07 | 435.98 | 437.01 | 447,200 | +1.50(+0.34%) |
Oct 31, 2019 | 437.25 | 437.66 | 431.19 | 435.51 | 383,181 | -1.18(-0.27%) |
Oct 30, 2019 | 434.75 | 438.62 | 433.46 | 436.69 | 466,689 | +2.34(+0.54%) |
Oct 29, 2019 | 438.36 | 440.88 | 434.27 | 434.35 | 469,594 | -7.84(-1.77%) |
Oct 28, 2019 | 438.53 | 445.14 | 438.35 | 442.19 | 605,682 | +3.65(+0.83%) |
Oct 25, 2019 | 436.82 | 446.78 | 436.02 | 438.54 | 910,500 | +1.24(+0.28%) |
Oct 24, 2019 | 420.00 | 442.15 | 420.00 | 437.30 | 1,612,329 | +36.77(+9.18%) |
Oct 23, 2019 | 400.00 | 402.05 | 397.14 | 400.53 | 657,856 | +0.13(+0.03%) |
Oct 22, 2019 | 402.90 | 405.06 | 400.15 | 400.40 | 436,803 | -2.07(-0.51%) |
Oct 21, 2019 | 406.35 | 407.40 | 400.23 | 402.47 | 475,281 | -0.73(-0.18%) |
Oct 18, 2019 | 404.97 | 404.97 | 401.36 | 403.20 | 466,900 | -3.97(-0.98%) |
Oct 17, 2019 | 407.32 | 409.67 | 403.12 | 407.17 | 435,231 | -0.58(-0.14%) |
Oct 16, 2019 | 402.49 | 410.10 | 401.41 | 407.75 | 461,843 | +4.00(+0.99%) |
Oct 15, 2019 | 401.66 | 405.32 | 400.00 | 403.75 | 451,073 | +2.36(+0.59%) |
Oct 14, 2019 | 401.21 | 402.78 | 399.73 | 401.39 | 271,834 | +0.04(+0.01%) |
Oct 11, 2019 | 401.65 | 405.75 | 400.19 | 401.35 | 291,500 | +2.55(+0.64%) |
Oct 10, 2019 | 393.73 | 399.49 | 390.98 | 398.80 | 257,851 | +3.47(+0.88%) |
Oct 09, 2019 | 391.35 | 396.84 | 389.85 | 395.33 | 341,968 | +7.70(+1.99%) |
Oct 08, 2019 | 385.40 | 390.43 | 383.77 | 387.63 | 403,984 | -1.32(-0.34%) |
Oct 07, 2019 | 390.04 | 392.38 | 387.86 | 388.95 | 280,051 | -1.67(-0.43%) |
Oct 04, 2019 | 387.41 | 390.88 | 385.51 | 390.62 | 325,300 | +3.27(+0.84%) |
Oct 03, 2019 | 391.00 | 391.80 | 385.01 | 387.35 | 334,393 | -3.09(-0.79%) |
Oct 02, 2019 | 398.66 | 399.42 | 387.01 | 390.44 | 553,824 | -10.23(-2.55%) |