Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 302.20 | 306.43 | 301.33 | 303.44 | 112,400 | +0.20(+0.07%) |
Dec 30, 2019 | 301.13 | 306.27 | 298.33 | 303.24 | 183,323 | +8.85(+3.01%) |
Dec 27, 2019 | 295.13 | 296.39 | 292.98 | 294.39 | 84,800 | -0.02(-0.01%) |
Dec 26, 2019 | 293.65 | 295.03 | 292.50 | 294.41 | 73,182 | +1.63(+0.56%) |
Dec 24, 2019 | 291.58 | 293.33 | 289.94 | 292.78 | 38,400 | +2.25(+0.77%) |
Dec 23, 2019 | 295.29 | 298.18 | 287.32 | 290.53 | 137,047 | -4.45(-1.51%) |
Dec 20, 2019 | 284.00 | 296.04 | 282.29 | 294.98 | 229,100 | +11.11(+3.91%) |
Dec 19, 2019 | 285.69 | 286.23 | 281.01 | 283.87 | 122,786 | -0.50(-0.18%) |
Dec 18, 2019 | 286.60 | 288.24 | 281.15 | 284.37 | 148,302 | -0.85(-0.30%) |
Dec 17, 2019 | 292.45 | 292.45 | 283.71 | 285.22 | 113,700 | -5.34(-1.84%) |
Dec 16, 2019 | 289.15 | 295.06 | 286.30 | 290.56 | 158,829 | +1.70(+0.59%) |
Dec 13, 2019 | 291.68 | 293.99 | 284.33 | 288.86 | 240,400 | -4.82(-1.64%) |
Dec 12, 2019 | 306.01 | 306.25 | 288.37 | 293.68 | 309,858 | -12.40(-4.05%) |
Dec 11, 2019 | 300.00 | 312.35 | 297.13 | 306.08 | 306,244 | -19.01(-5.85%) |
Dec 10, 2019 | 335.44 | 339.00 | 321.08 | 325.09 | 199,539 | -12.32(-3.65%) |
Dec 09, 2019 | 349.71 | 349.71 | 337.02 | 337.41 | 103,739 | -13.43(-3.83%) |
Dec 06, 2019 | 355.99 | 357.72 | 350.54 | 350.84 | 95,900 | -3.65(-1.03%) |
Dec 05, 2019 | 356.79 | 357.42 | 350.46 | 354.49 | 57,531 | -1.18(-0.33%) |
Dec 04, 2019 | 354.38 | 360.30 | 354.00 | 355.67 | 57,738 | +2.14(+0.61%) |
Dec 03, 2019 | 355.37 | 358.00 | 350.78 | 353.53 | 93,823 | -6.41(-1.78%) |
Dec 02, 2019 | 363.71 | 363.71 | 356.02 | 359.94 | 119,854 | -0.59(-0.16%) |
Nov 29, 2019 | 364.32 | 369.35 | 360.40 | 360.53 | 47,400 | -4.40(-1.21%) |
Nov 27, 2019 | 372.06 | 372.19 | 364.67 | 364.93 | 63,600 | -6.26(-1.69%) |
Nov 26, 2019 | 367.47 | 373.64 | 367.32 | 371.19 | 48,148 | +3.39(+0.92%) |
Nov 25, 2019 | 370.89 | 376.70 | 367.19 | 367.80 | 76,370 | -1.43(-0.39%) |
Nov 22, 2019 | 368.74 | 372.85 | 366.00 | 369.23 | 83,200 | +3.97(+1.09%) |
Nov 21, 2019 | 371.31 | 374.83 | 365.24 | 365.26 | 83,426 | -5.09(-1.37%) |
Nov 20, 2019 | 366.23 | 374.95 | 366.23 | 370.35 | 100,554 | +3.55(+0.97%) |
Nov 19, 2019 | 368.65 | 371.50 | 366.80 | 366.80 | 92,650 | -0.83(-0.23%) |
Nov 18, 2019 | 368.90 | 369.19 | 364.56 | 367.63 | 69,808 | -2.31(-0.62%) |
Nov 15, 2019 | 371.57 | 374.33 | 368.62 | 369.94 | 75,000 | -0.78(-0.21%) |
Nov 14, 2019 | 373.27 | 378.08 | 369.76 | 370.72 | 79,870 | -4.75(-1.27%) |
Nov 13, 2019 | 370.07 | 377.77 | 369.39 | 375.47 | 84,453 | +2.95(+0.79%) |
Nov 12, 2019 | 365.98 | 376.92 | 365.98 | 372.52 | 119,443 | +6.94(+1.90%) |
Nov 11, 2019 | 360.26 | 367.30 | 359.94 | 365.58 | 69,282 | +1.68(+0.46%) |
Nov 08, 2019 | 360.19 | 366.57 | 359.27 | 363.90 | 94,000 | -0.52(-0.14%) |
Nov 07, 2019 | 365.15 | 368.21 | 362.03 | 364.42 | 85,491 | +2.84(+0.79%) |
Nov 06, 2019 | 367.99 | 367.99 | 355.08 | 361.58 | 174,045 | -7.76(-2.10%) |
Nov 05, 2019 | 383.34 | 385.72 | 368.05 | 369.34 | 168,513 | -16.89(-4.37%) |
Nov 04, 2019 | 377.85 | 392.74 | 376.13 | 386.23 | 237,449 | +11.62(+3.10%) |
Nov 01, 2019 | 362.00 | 378.38 | 360.37 | 374.61 | 246,900 | +14.76(+4.10%) |
Oct 31, 2019 | 334.34 | 364.02 | 320.00 | 359.85 | 315,914 | +44.23(+14.01%) |
Oct 30, 2019 | 312.25 | 321.89 | 312.25 | 315.62 | 135,178 | -8.14(-2.51%) |
Oct 29, 2019 | 328.05 | 329.94 | 323.04 | 323.76 | 92,305 | -5.01(-1.52%) |
Oct 28, 2019 | 326.22 | 333.56 | 324.25 | 328.77 | 114,693 | +5.14(+1.59%) |
Oct 25, 2019 | 313.98 | 325.54 | 311.63 | 323.63 | 60,800 | +9.65(+3.07%) |
Oct 24, 2019 | 318.84 | 320.10 | 311.32 | 313.98 | 87,916 | -3.04(-0.96%) |
Oct 23, 2019 | 312.96 | 319.25 | 312.96 | 317.02 | 51,496 | +3.45(+1.10%) |
Oct 22, 2019 | 318.47 | 320.99 | 313.05 | 313.57 | 67,612 | -4.29(-1.35%) |
Oct 21, 2019 | 317.00 | 319.27 | 311.15 | 317.86 | 87,495 | +3.61(+1.15%) |
Oct 18, 2019 | 319.28 | 319.43 | 313.24 | 314.25 | 68,100 | -5.64(-1.76%) |
Oct 17, 2019 | 312.26 | 320.25 | 308.55 | 319.89 | 111,784 | +10.91(+3.53%) |
Oct 16, 2019 | 316.56 | 316.56 | 306.27 | 308.98 | 91,031 | -8.40(-2.65%) |
Oct 15, 2019 | 315.64 | 321.00 | 312.14 | 317.38 | 152,561 | +3.82(+1.22%) |
Oct 14, 2019 | 311.72 | 315.38 | 307.84 | 313.56 | 58,337 | +1.54(+0.49%) |
Oct 11, 2019 | 312.90 | 317.42 | 311.28 | 312.02 | 79,500 | +3.48(+1.13%) |
Oct 10, 2019 | 303.72 | 309.75 | 303.72 | 308.54 | 52,381 | +5.24(+1.73%) |
Oct 09, 2019 | 310.07 | 310.07 | 303.03 | 303.30 | 81,780 | -4.11(-1.34%) |
Oct 08, 2019 | 310.34 | 313.65 | 307.12 | 307.41 | 152,365 | -6.09(-1.94%) |
Oct 07, 2019 | 314.23 | 320.06 | 311.36 | 313.50 | 88,986 | -0.60(-0.19%) |
Oct 04, 2019 | 303.48 | 314.50 | 303.35 | 314.10 | 91,200 | +12.76(+4.23%) |
Oct 03, 2019 | 304.03 | 304.03 | 295.64 | 301.34 | 186,144 | -2.37(-0.78%) |
Oct 02, 2019 | 301.43 | 305.22 | 295.03 | 303.71 | 79,038 | -0.87(-0.29%) |