Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 321.65 | 322.03 | 319.75 | 321.66 | 884,436 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.18 | 320.29 | 321.83 | 612,647 | -1.50(-0.46%) |
Dec 27, 2019 | 323.91 | 324.41 | 321.93 | 323.32 | 635,073 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,527 | -0.79(-0.24%) |
Dec 24, 2019 | 325.04 | 325.79 | 323.17 | 323.29 | 494,080 | -1.51(-0.47%) |
Dec 23, 2019 | 323.68 | 325.50 | 322.38 | 324.80 | 1,332,119 | +1.31(+0.40%) |
Dec 20, 2019 | 325.17 | 326.88 | 320.86 | 323.49 | 2,297,897 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.93 | 315.97 | 320.06 | 1,562,075 | +3.61(+1.14%) |
Dec 18, 2019 | 316.16 | 318.06 | 313.54 | 316.44 | 2,448,562 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.63 | 1,389,589 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.98 | 317.61 | 318.29 | 924,877 | +1.14(+0.36%) |
Dec 13, 2019 | 315.93 | 318.06 | 314.17 | 317.15 | 742,974 | +1.13(+0.36%) |
Dec 12, 2019 | 315.35 | 318.80 | 314.80 | 316.02 | 1,199,763 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.70 | 312.76 | 314.75 | 1,369,963 | +0.98(+0.31%) |
Dec 10, 2019 | 313.91 | 314.75 | 311.87 | 313.77 | 1,315,218 | +0.65(+0.21%) |
Dec 09, 2019 | 316.07 | 317.38 | 312.50 | 313.12 | 899,270 | -3.65(-1.15%) |
Dec 06, 2019 | 315.31 | 318.24 | 314.59 | 316.77 | 1,212,185 | +4.08(+1.30%) |
Dec 05, 2019 | 312.56 | 313.43 | 308.48 | 312.69 | 853,249 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.63 | 312.34 | 996,118 | +2.72(+0.88%) |
Dec 03, 2019 | 305.92 | 309.85 | 305.48 | 309.62 | 952,557 | -0.15(-0.05%) |
Dec 02, 2019 | 312.36 | 312.55 | 305.97 | 309.76 | 965,614 | -0.90(-0.29%) |
Nov 29, 2019 | 311.53 | 312.55 | 309.76 | 310.67 | 674,053 | -1.45(-0.47%) |
Nov 27, 2019 | 310.38 | 312.72 | 309.00 | 312.12 | 873,036 | +1.95(+0.63%) |
Nov 26, 2019 | 306.77 | 310.62 | 306.31 | 310.17 | 1,727,700 | +2.82(+0.92%) |
Nov 25, 2019 | 305.73 | 307.49 | 304.41 | 307.35 | 1,270,906 | +2.80(+0.92%) |
Nov 22, 2019 | 302.91 | 304.90 | 300.74 | 304.55 | 850,803 | +2.43(+0.81%) |
Nov 21, 2019 | 303.34 | 303.73 | 299.31 | 302.12 | 1,069,818 | -2.00(-0.66%) |
Nov 20, 2019 | 303.81 | 307.42 | 301.46 | 304.11 | 2,354,335 | +0.90(+0.30%) |
Nov 19, 2019 | 299.07 | 303.81 | 298.42 | 303.21 | 1,786,220 | +5.37(+1.80%) |
Nov 18, 2019 | 302.80 | 303.32 | 296.75 | 297.84 | 1,246,595 | -5.76(-1.90%) |
Nov 15, 2019 | 299.76 | 303.74 | 299.33 | 303.60 | 1,644,104 | +5.91(+1.98%) |
Nov 14, 2019 | 297.01 | 298.03 | 292.70 | 297.69 | 869,862 | +0.81(+0.27%) |
Nov 13, 2019 | 291.73 | 297.98 | 291.42 | 296.88 | 1,302,793 | +4.01(+1.37%) |
Nov 12, 2019 | 291.44 | 295.60 | 291.23 | 292.87 | 799,387 | +2.41(+0.83%) |
Nov 11, 2019 | 289.58 | 293.21 | 289.18 | 290.46 | 781,233 | -1.11(-0.38%) |
Nov 08, 2019 | 292.54 | 292.90 | 289.47 | 291.57 | 797,141 | +1.10(+0.38%) |
Nov 07, 2019 | 292.80 | 292.83 | 288.72 | 290.47 | 1,222,971 | -1.02(-0.35%) |
Nov 06, 2019 | 290.20 | 292.13 | 287.60 | 291.49 | 1,027,748 | +1.92(+0.66%) |
Nov 05, 2019 | 296.76 | 296.76 | 288.89 | 289.57 | 1,896,607 | -8.06(-2.71%) |
Nov 04, 2019 | 302.44 | 302.80 | 297.47 | 297.62 | 1,063,031 | -2.80(-0.93%) |
Nov 01, 2019 | 301.81 | 302.08 | 299.94 | 300.42 | 1,000,873 | +1.60(+0.54%) |
Oct 31, 2019 | 298.70 | 300.42 | 297.15 | 298.82 | 1,521,844 | +0.12(+0.04%) |
Oct 30, 2019 | 295.15 | 299.27 | 292.57 | 298.70 | 1,410,203 | +3.87(+1.31%) |
Oct 29, 2019 | 293.89 | 297.51 | 293.57 | 294.83 | 1,238,891 | -1.93(-0.65%) |
Oct 28, 2019 | 293.49 | 299.17 | 293.49 | 296.76 | 1,414,353 | +3.19(+1.09%) |
Oct 25, 2019 | 288.93 | 295.08 | 287.54 | 293.57 | 1,072,523 | +3.21(+1.10%) |
Oct 24, 2019 | 292.23 | 293.19 | 287.61 | 290.37 | 1,250,673 | -3.45(-1.18%) |
Oct 23, 2019 | 295.44 | 296.86 | 287.00 | 293.82 | 2,133,341 | +15.77(+5.67%) |
Oct 22, 2019 | 280.39 | 284.19 | 277.76 | 278.05 | 1,065,179 | -2.52(-0.90%) |
Oct 21, 2019 | 281.58 | 281.58 | 278.61 | 280.57 | 1,089,834 | +2.10(+0.75%) |
Oct 18, 2019 | 278.11 | 280.97 | 277.46 | 278.48 | 1,200,361 | -0.17(-0.06%) |
Oct 17, 2019 | 279.05 | 281.48 | 278.12 | 278.64 | 1,040,781 | +1.02(+0.37%) |
Oct 16, 2019 | 280.99 | 282.02 | 276.40 | 277.62 | 2,134,340 | -5.40(-1.91%) |
Oct 15, 2019 | 283.08 | 284.96 | 282.24 | 283.03 | 1,225,395 | +1.75(+0.62%) |
Oct 14, 2019 | 281.12 | 283.72 | 280.52 | 281.27 | 769,606 | +0.60(+0.21%) |
Oct 11, 2019 | 282.67 | 284.91 | 280.38 | 280.67 | 1,297,780 | +2.95(+1.06%) |
Oct 10, 2019 | 273.40 | 279.60 | 273.38 | 277.72 | 1,162,201 | +4.11(+1.50%) |
Oct 09, 2019 | 275.78 | 275.89 | 272.30 | 273.62 | 1,769,436 | +4.53(+1.68%) |
Oct 08, 2019 | 279.16 | 281.83 | 267.50 | 269.08 | 3,984,903 | -17.05(-5.96%) |
Oct 07, 2019 | 287.45 | 290.96 | 286.04 | 286.13 | 1,946,768 | -3.11(-1.07%) |
Oct 04, 2019 | 279.89 | 289.38 | 279.81 | 289.24 | 1,763,150 | +9.29(+3.32%) |
Oct 03, 2019 | 275.24 | 281.00 | 271.43 | 279.95 | 1,891,393 | +3.34(+1.21%) |
Oct 02, 2019 | 282.03 | 283.73 | 274.11 | 276.61 | 2,020,776 | -7.79(-2.74%) |