Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 526.58 | 529.43 | 523.64 | 525.20 | 216,130 | -1.89(-0.36%) |
Dec 30, 2019 | 529.31 | 531.17 | 523.15 | 527.09 | 209,736 | -1.85(-0.35%) |
Dec 27, 2019 | 532.70 | 534.61 | 525.82 | 528.93 | 235,856 | -1.22(-0.23%) |
Dec 26, 2019 | 526.45 | 530.29 | 525.52 | 530.15 | 291,768 | +4.57(+0.87%) |
Dec 24, 2019 | 528.80 | 529.75 | 525.26 | 525.59 | 111,628 | -0.36(-0.07%) |
Dec 23, 2019 | 525.20 | 529.45 | 523.87 | 525.94 | 423,705 | +1.54(+0.29%) |
Dec 20, 2019 | 523.39 | 527.64 | 517.14 | 524.40 | 808,913 | +14.48(+2.84%) |
Dec 19, 2019 | 504.42 | 510.92 | 502.24 | 509.91 | 355,357 | +6.67(+1.33%) |
Dec 18, 2019 | 505.90 | 505.90 | 494.22 | 503.25 | 387,525 | -2.55(-0.50%) |
Dec 17, 2019 | 508.34 | 509.94 | 502.96 | 505.80 | 326,511 | -4.45(-0.87%) |
Dec 16, 2019 | 514.38 | 514.38 | 503.31 | 510.25 | 350,725 | -0.42(-0.08%) |
Dec 13, 2019 | 505.15 | 511.70 | 503.36 | 510.67 | 273,997 | +7.30(+1.45%) |
Dec 12, 2019 | 504.83 | 507.24 | 500.21 | 503.37 | 196,537 | -2.19(-0.43%) |
Dec 11, 2019 | 506.05 | 506.07 | 501.93 | 505.56 | 245,619 | +0.71(+0.14%) |
Dec 10, 2019 | 500.70 | 506.69 | 500.70 | 504.85 | 290,628 | +4.65(+0.93%) |
Dec 09, 2019 | 504.59 | 507.23 | 498.07 | 500.20 | 332,578 | -5.41(-1.07%) |
Dec 06, 2019 | 504.88 | 507.48 | 503.23 | 505.61 | 283,694 | +4.49(+0.90%) |
Dec 05, 2019 | 499.89 | 502.09 | 496.20 | 501.12 | 388,844 | +1.82(+0.36%) |
Dec 04, 2019 | 495.14 | 507.47 | 495.14 | 499.31 | 405,133 | +6.64(+1.35%) |
Dec 03, 2019 | 489.06 | 494.25 | 487.79 | 492.66 | 430,732 | -0.95(-0.19%) |
Dec 02, 2019 | 503.29 | 505.12 | 493.53 | 493.61 | 382,665 | -9.33(-1.86%) |
Nov 29, 2019 | 501.55 | 506.31 | 499.48 | 502.94 | 133,728 | -0.20(-0.04%) |
Nov 27, 2019 | 506.43 | 508.13 | 498.78 | 503.15 | 276,140 | -5.40(-1.06%) |
Nov 26, 2019 | 507.17 | 510.20 | 505.29 | 508.55 | 556,598 | +2.14(+0.42%) |
Nov 25, 2019 | 498.60 | 507.15 | 497.33 | 506.41 | 365,287 | +7.64(+1.53%) |
Nov 22, 2019 | 494.87 | 502.14 | 490.01 | 498.77 | 737,200 | -9.53(-1.87%) |
Nov 21, 2019 | 509.66 | 513.74 | 502.63 | 508.30 | 303,077 | -1.65(-0.32%) |
Nov 20, 2019 | 503.56 | 515.33 | 503.56 | 509.95 | 409,926 | +6.07(+1.20%) |
Nov 19, 2019 | 486.70 | 508.20 | 482.75 | 503.88 | 518,556 | +0.42(+0.08%) |
Nov 18, 2019 | 498.42 | 504.48 | 496.65 | 503.46 | 314,710 | +7.01(+1.41%) |
Nov 15, 2019 | 497.83 | 500.27 | 493.96 | 496.45 | 390,926 | +0.01(+0.00%) |
Nov 14, 2019 | 485.79 | 497.19 | 485.06 | 496.44 | 231,586 | +9.37(+1.92%) |
Nov 13, 2019 | 482.71 | 490.47 | 482.05 | 487.07 | 236,766 | +4.17(+0.86%) |
Nov 12, 2019 | 481.87 | 483.81 | 479.90 | 482.90 | 203,609 | +1.23(+0.26%) |
Nov 11, 2019 | 478.99 | 482.73 | 477.39 | 481.67 | 239,039 | +1.80(+0.38%) |
Nov 08, 2019 | 477.90 | 483.25 | 477.66 | 479.87 | 220,776 | +2.47(+0.52%) |
Nov 07, 2019 | 478.25 | 481.77 | 476.82 | 477.40 | 299,362 | +1.67(+0.35%) |
Nov 06, 2019 | 474.96 | 475.88 | 470.56 | 475.73 | 255,715 | +0.84(+0.18%) |
Nov 05, 2019 | 471.25 | 475.05 | 468.09 | 474.89 | 211,353 | +2.16(+0.46%) |
Nov 04, 2019 | 478.47 | 479.83 | 469.42 | 472.74 | 209,832 | -4.65(-0.97%) |
Nov 01, 2019 | 470.95 | 478.42 | 469.08 | 477.38 | 269,713 | +10.64(+2.28%) |
Oct 31, 2019 | 471.99 | 472.39 | 465.20 | 466.74 | 230,732 | -5.04(-1.07%) |
Oct 30, 2019 | 466.55 | 472.35 | 462.49 | 471.78 | 186,757 | +5.31(+1.14%) |
Oct 29, 2019 | 471.81 | 478.62 | 465.95 | 466.47 | 323,204 | -1.38(-0.29%) |
Oct 28, 2019 | 464.06 | 470.92 | 464.06 | 467.84 | 224,230 | +3.61(+0.78%) |
Oct 25, 2019 | 467.62 | 470.01 | 463.54 | 464.23 | 215,590 | -3.85(-0.82%) |
Oct 24, 2019 | 457.13 | 469.06 | 455.23 | 468.08 | 249,654 | +11.46(+2.51%) |
Oct 23, 2019 | 450.71 | 457.86 | 450.71 | 456.62 | 196,783 | +3.49(+0.77%) |
Oct 22, 2019 | 462.06 | 465.47 | 450.82 | 453.13 | 395,721 | -9.75(-2.11%) |
Oct 21, 2019 | 466.14 | 469.21 | 462.17 | 462.88 | 355,009 | -4.12(-0.88%) |
Oct 18, 2019 | 468.16 | 468.16 | 460.74 | 467.00 | 382,582 | +0.02(+0.00%) |
Oct 17, 2019 | 460.14 | 468.63 | 460.14 | 466.98 | 251,681 | +6.84(+1.49%) |
Oct 16, 2019 | 462.69 | 463.57 | 458.86 | 460.14 | 225,124 | -3.69(-0.80%) |
Oct 15, 2019 | 462.05 | 465.72 | 460.29 | 463.83 | 236,967 | +3.81(+0.83%) |
Oct 14, 2019 | 465.06 | 466.17 | 459.57 | 460.02 | 253,003 | -5.39(-1.16%) |
Oct 11, 2019 | 459.98 | 467.85 | 456.74 | 465.41 | 373,899 | +12.22(+2.70%) |
Oct 10, 2019 | 450.06 | 456.09 | 448.84 | 453.19 | 198,870 | +1.64(+0.36%) |
Oct 09, 2019 | 453.73 | 455.38 | 448.75 | 451.55 | 243,915 | +0.43(+0.10%) |
Oct 08, 2019 | 452.75 | 456.32 | 444.52 | 451.12 | 225,593 | -5.11(-1.12%) |
Oct 07, 2019 | 452.58 | 462.70 | 452.36 | 456.22 | 226,646 | +0.72(+0.16%) |
Oct 04, 2019 | 451.66 | 455.85 | 448.75 | 455.50 | 240,396 | +5.66(+1.26%) |
Oct 03, 2019 | 442.88 | 449.92 | 441.07 | 449.85 | 223,475 | +6.62(+1.49%) |
Oct 02, 2019 | 445.07 | 447.17 | 441.18 | 443.22 | 387,374 | -5.95(-1.32%) |