Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 354.85 | 357.21 | 354.64 | 355.94 | 802,237 | +0.35(+0.10%) |
Dec 30, 2019 | 355.86 | 356.79 | 354.31 | 355.59 | 740,179 | -0.33(-0.09%) |
Dec 27, 2019 | 357.50 | 357.50 | 355.22 | 355.93 | 404,546 | -0.69(-0.19%) |
Dec 26, 2019 | 356.33 | 356.93 | 355.59 | 356.62 | 408,685 | +0.79(+0.22%) |
Dec 24, 2019 | 356.16 | 356.41 | 355.52 | 355.83 | 350,445 | +0.02(+0.01%) |
Dec 23, 2019 | 356.90 | 357.01 | 355.03 | 355.81 | 729,597 | -0.30(-0.09%) |
Dec 20, 2019 | 355.41 | 357.07 | 355.30 | 356.12 | 710,592 | +1.73(+0.49%) |
Dec 19, 2019 | 353.01 | 354.49 | 352.48 | 354.39 | 701,190 | +1.55(+0.44%) |
Dec 18, 2019 | 353.30 | 353.30 | 351.58 | 352.84 | 1,283,324 | +0.16(+0.05%) |
Dec 17, 2019 | 351.98 | 352.86 | 351.38 | 352.68 | 1,030,948 | +1.22(+0.35%) |
Dec 16, 2019 | 351.40 | 353.09 | 351.03 | 351.46 | 1,257,281 | +2.12(+0.61%) |
Dec 13, 2019 | 350.92 | 352.57 | 348.28 | 349.34 | 2,715,227 | -1.91(-0.54%) |
Dec 12, 2019 | 347.65 | 352.14 | 346.99 | 351.25 | 2,793,746 | +3.74(+1.08%) |
Dec 11, 2019 | 347.21 | 347.91 | 346.19 | 347.50 | 504,135 | +0.57(+0.16%) |
Dec 10, 2019 | 346.96 | 347.65 | 345.98 | 346.94 | 671,271 | -0.20(-0.06%) |
Dec 09, 2019 | 348.03 | 348.53 | 346.99 | 347.14 | 457,402 | -1.61(-0.46%) |
Dec 06, 2019 | 348.06 | 349.83 | 347.89 | 348.74 | 1,039,318 | +3.40(+0.98%) |
Dec 05, 2019 | 345.71 | 346.10 | 344.07 | 345.34 | 762,438 | +0.50(+0.14%) |
Dec 04, 2019 | 343.69 | 346.52 | 343.26 | 344.84 | 1,022,502 | +2.82(+0.83%) |
Dec 03, 2019 | 340.99 | 342.26 | 339.10 | 342.02 | 1,041,027 | -1.95(-0.57%) |
Dec 02, 2019 | 346.87 | 347.22 | 343.80 | 343.96 | 834,799 | -2.35(-0.68%) |
Nov 29, 2019 | 349.23 | 349.44 | 346.11 | 346.31 | 831,814 | -3.66(-1.04%) |
Nov 27, 2019 | 348.57 | 350.00 | 347.98 | 349.97 | 764,693 | +2.39(+0.69%) |
Nov 26, 2019 | 346.54 | 348.02 | 345.71 | 347.58 | 859,421 | +1.29(+0.37%) |
Nov 25, 2019 | 343.31 | 346.70 | 343.21 | 346.29 | 1,001,861 | +4.25(+1.24%) |
Nov 22, 2019 | 342.21 | 342.69 | 340.84 | 342.04 | 829,802 | +0.83(+0.24%) |
Nov 21, 2019 | 343.97 | 344.04 | 340.83 | 341.20 | 869,680 | -2.45(-0.71%) |
Nov 20, 2019 | 343.59 | 345.32 | 341.23 | 343.65 | 742,600 | -1.09(-0.32%) |
Nov 19, 2019 | 345.19 | 345.58 | 343.31 | 344.74 | 551,010 | +0.74(+0.21%) |
Nov 18, 2019 | 343.99 | 344.25 | 343.09 | 344.00 | 914,598 | -0.59(-0.17%) |
Nov 15, 2019 | 344.79 | 345.08 | 343.37 | 344.59 | 818,792 | +1.72(+0.50%) |
Nov 14, 2019 | 341.54 | 343.32 | 341.37 | 342.87 | 1,194,275 | +0.81(+0.24%) |
Nov 13, 2019 | 341.09 | 342.85 | 340.51 | 342.05 | 1,663,541 | -0.68(-0.20%) |
Nov 12, 2019 | 343.33 | 344.82 | 342.24 | 342.73 | 1,388,098 | -0.60(-0.17%) |
Nov 11, 2019 | 342.06 | 344.13 | 341.64 | 343.33 | 999,475 | -0.70(-0.20%) |
Nov 08, 2019 | 342.35 | 344.06 | 341.60 | 344.03 | 782,055 | +0.99(+0.29%) |
Nov 07, 2019 | 345.00 | 346.03 | 342.21 | 343.04 | 1,423,037 | +0.44(+0.13%) |
Nov 06, 2019 | 343.77 | 343.77 | 341.47 | 342.59 | 1,230,831 | -1.44(-0.42%) |
Nov 05, 2019 | 344.14 | 345.94 | 343.70 | 344.04 | 979,676 | +0.83(+0.24%) |
Nov 04, 2019 | 343.27 | 343.82 | 341.98 | 343.21 | 875,112 | +1.89(+0.55%) |
Nov 01, 2019 | 338.57 | 341.39 | 338.17 | 341.32 | 968,597 | +4.84(+1.44%) |
Oct 31, 2019 | 338.56 | 338.56 | 334.89 | 336.48 | 866,729 | -2.42(-0.71%) |
Oct 30, 2019 | 339.49 | 339.52 | 336.94 | 338.90 | 795,296 | -0.98(-0.29%) |
Oct 29, 2019 | 337.68 | 340.72 | 337.63 | 339.88 | 761,002 | +0.90(+0.26%) |
Oct 28, 2019 | 338.56 | 340.73 | 338.56 | 338.98 | 644,605 | +2.01(+0.60%) |
Oct 25, 2019 | 334.71 | 337.98 | 334.71 | 336.97 | 622,722 | +1.71(+0.51%) |
Oct 24, 2019 | 336.25 | 336.94 | 333.76 | 335.26 | 561,965 | +0.08(+0.02%) |
Oct 23, 2019 | 334.98 | 335.52 | 333.69 | 335.19 | 463,736 | +0.35(+0.10%) |
Oct 22, 2019 | 335.35 | 336.74 | 334.07 | 334.84 | 606,461 | -0.07(-0.02%) |
Oct 21, 2019 | 335.59 | 336.58 | 334.76 | 334.90 | 1,057,377 | +1.83(+0.55%) |
Oct 18, 2019 | 332.51 | 333.91 | 331.24 | 333.07 | 914,604 | -0.26(-0.08%) |
Oct 17, 2019 | 332.13 | 333.90 | 331.30 | 333.34 | 1,438,849 | +2.73(+0.83%) |
Oct 16, 2019 | 330.06 | 331.96 | 329.61 | 330.61 | 1,151,563 | -0.28(-0.09%) |
Oct 15, 2019 | 329.14 | 331.93 | 328.35 | 330.89 | 1,176,773 | +2.59(+0.79%) |
Oct 14, 2019 | 328.69 | 329.04 | 327.14 | 328.30 | 449,404 | -1.38(-0.42%) |
Oct 11, 2019 | 328.05 | 332.43 | 327.81 | 329.68 | 1,483,651 | +5.56(+1.72%) |
Oct 10, 2019 | 322.68 | 325.36 | 322.16 | 324.12 | 863,760 | +2.00(+0.62%) |
Oct 09, 2019 | 322.80 | 323.42 | 320.62 | 322.11 | 904,919 | +2.16(+0.68%) |
Oct 08, 2019 | 323.02 | 323.30 | 319.77 | 319.95 | 1,394,253 | -5.80(-1.78%) |
Oct 07, 2019 | 326.46 | 328.06 | 324.92 | 325.75 | 922,864 | -1.56(-0.48%) |
Oct 04, 2019 | 324.65 | 327.43 | 323.48 | 327.31 | 1,324,847 | +3.08(+0.95%) |
Oct 03, 2019 | 321.55 | 324.24 | 318.15 | 324.23 | 1,668,321 | +1.92(+0.59%) |
Oct 02, 2019 | 324.68 | 324.82 | 320.04 | 322.31 | 1,462,806 | -4.27(-1.31%) |