Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 413.35 | 417.29 | 409.21 | 415.41 | 98,858 | +3.01(+0.73%) |
Dec 30, 2019 | 422.74 | 424.06 | 411.28 | 412.41 | 146,671 | -5.45(-1.30%) |
Dec 27, 2019 | 419.74 | 422.37 | 415.41 | 417.86 | 72,453 | +4.51(+1.09%) |
Dec 26, 2019 | 406.02 | 414.29 | 405.46 | 413.35 | 67,245 | +11.65(+2.90%) |
Dec 24, 2019 | 400.76 | 403.20 | 399.44 | 401.70 | 36,676 | +1.13(+0.28%) |
Dec 23, 2019 | 399.63 | 400.95 | 397.00 | 400.57 | 58,397 | -0.90(-0.22%) |
Dec 20, 2019 | 400.91 | 404.46 | 399.60 | 401.47 | 58,570 | +4.48(+1.13%) |
Dec 19, 2019 | 392.32 | 396.99 | 391.94 | 396.99 | 45,897 | -2.80(-0.70%) |
Dec 18, 2019 | 399.79 | 400.72 | 397.55 | 399.79 | 46,051 | +3.74(+0.94%) |
Dec 17, 2019 | 392.88 | 398.67 | 391.94 | 396.05 | 95,197 | +15.88(+4.18%) |
Dec 16, 2019 | 381.86 | 383.16 | 379.24 | 380.17 | 91,655 | +12.70(+3.46%) |
Dec 13, 2019 | 377.37 | 388.21 | 367.47 | 367.47 | 229,619 | -4.67(-1.26%) |
Dec 12, 2019 | 351.96 | 373.63 | 351.96 | 372.14 | 183,237 | +20.18(+5.73%) |
Dec 11, 2019 | 345.61 | 354.58 | 345.24 | 351.96 | 66,770 | +18.31(+5.49%) |
Dec 10, 2019 | 333.84 | 335.90 | 332.35 | 333.66 | 36,604 | +3.18(+0.96%) |
Dec 09, 2019 | 335.52 | 337.21 | 330.11 | 330.48 | 29,020 | -3.92(-1.17%) |
Dec 06, 2019 | 337.58 | 338.14 | 334.40 | 334.40 | 54,347 | +7.47(+2.29%) |
Dec 05, 2019 | 328.05 | 329.36 | 325.25 | 326.93 | 45,285 | +0.93(+0.29%) |
Dec 04, 2019 | 326.74 | 328.24 | 325.81 | 326.00 | 59,324 | +4.11(+1.28%) |
Dec 03, 2019 | 320.39 | 322.07 | 314.23 | 321.89 | 74,592 | -6.54(-1.99%) |
Dec 02, 2019 | 331.60 | 332.35 | 326.56 | 328.43 | 63,137 | +0.37(+0.11%) |
Nov 29, 2019 | 329.92 | 330.54 | 325.81 | 328.05 | 87,968 | -28.21(-7.92%) |
Nov 27, 2019 | 354.39 | 358.09 | 353.46 | 356.26 | 33,572 | -1.49(-0.42%) |
Nov 26, 2019 | 355.51 | 359.25 | 350.47 | 357.76 | 43,067 | +2.24(+0.63%) |
Nov 25, 2019 | 349.35 | 356.63 | 348.42 | 355.51 | 66,617 | +16.81(+4.96%) |
Nov 22, 2019 | 341.69 | 341.69 | 335.71 | 338.70 | 39,723 | -0.75(-0.22%) |
Nov 21, 2019 | 337.02 | 339.82 | 333.66 | 339.45 | 41,903 | -2.43(-0.71%) |
Nov 20, 2019 | 344.49 | 347.67 | 338.14 | 341.88 | 54,199 | -4.86(-1.40%) |
Nov 19, 2019 | 351.03 | 351.96 | 345.43 | 346.73 | 61,716 | +9.34(+2.77%) |
Nov 18, 2019 | 340.19 | 341.32 | 337.21 | 337.39 | 42,950 | +3.18(+0.95%) |
Nov 15, 2019 | 333.10 | 335.71 | 331.41 | 334.22 | 66,134 | +1.87(+0.56%) |
Nov 14, 2019 | 331.98 | 333.47 | 327.12 | 332.35 | 46,747 | -2.24(-0.67%) |
Nov 13, 2019 | 334.03 | 338.51 | 332.35 | 334.59 | 81,882 | -15.13(-4.33%) |
Nov 12, 2019 | 354.77 | 355.70 | 347.29 | 349.72 | 67,727 | -8.59(-2.40%) |
Nov 11, 2019 | 351.22 | 359.06 | 350.84 | 358.32 | 65,581 | -18.12(-4.81%) |
Nov 08, 2019 | 377.93 | 380.17 | 372.33 | 376.44 | 72,643 | -8.22(-2.14%) |
Nov 07, 2019 | 385.78 | 390.26 | 382.42 | 384.66 | 114,469 | +9.34(+2.49%) |
Nov 06, 2019 | 380.36 | 382.04 | 374.20 | 375.32 | 95,430 | -2.06(-0.54%) |
Nov 05, 2019 | 377.93 | 379.05 | 374.20 | 377.37 | 87,595 | +6.54(+1.76%) |
Nov 04, 2019 | 373.63 | 375.69 | 369.15 | 370.83 | 93,858 | +13.45(+3.76%) |
Nov 01, 2019 | 352.90 | 358.88 | 352.34 | 357.38 | 110,348 | +19.99(+5.92%) |
Oct 31, 2019 | 341.32 | 341.32 | 332.54 | 337.39 | 58,704 | -5.04(-1.47%) |
Oct 30, 2019 | 337.77 | 343.37 | 333.84 | 342.44 | 44,338 | -3.74(-1.08%) |
Oct 29, 2019 | 343.93 | 347.48 | 343.14 | 346.17 | 71,193 | -10.09(-2.83%) |
Oct 28, 2019 | 355.33 | 358.13 | 355.14 | 356.26 | 58,275 | +9.90(+2.86%) |
Oct 25, 2019 | 339.45 | 347.47 | 338.51 | 346.36 | 57,462 | +6.17(+1.81%) |
Oct 24, 2019 | 343.56 | 343.56 | 338.51 | 340.19 | 34,420 | -0.19(-0.05%) |
Oct 23, 2019 | 336.27 | 341.50 | 335.71 | 340.38 | 31,745 | -3.74(-1.09%) |
Oct 22, 2019 | 345.24 | 346.17 | 343.18 | 344.12 | 38,344 | -7.66(-2.18%) |
Oct 21, 2019 | 350.28 | 352.15 | 347.11 | 351.78 | 55,955 | +11.21(+3.29%) |
Oct 18, 2019 | 345.61 | 349.16 | 340.57 | 340.57 | 77,037 | -10.84(-3.08%) |
Oct 17, 2019 | 353.83 | 354.21 | 350.47 | 351.40 | 42,284 | +3.74(+1.07%) |
Oct 16, 2019 | 345.99 | 349.72 | 344.68 | 347.67 | 43,629 | -0.37(-0.11%) |
Oct 15, 2019 | 343.37 | 352.06 | 343.18 | 348.04 | 61,704 | +9.71(+2.87%) |
Oct 14, 2019 | 343.37 | 344.49 | 338.33 | 338.33 | 47,691 | -5.04(-1.47%) |
Oct 11, 2019 | 347.11 | 351.96 | 340.75 | 343.37 | 211,371 | +14.01(+4.25%) |
Oct 10, 2019 | 321.70 | 331.60 | 321.51 | 329.36 | 92,354 | +11.58(+3.64%) |
Oct 09, 2019 | 318.52 | 321.33 | 316.10 | 317.78 | 71,929 | +12.89(+4.23%) |
Oct 08, 2019 | 310.12 | 312.55 | 304.70 | 304.89 | 81,034 | -6.16(-1.98%) |
Oct 07, 2019 | 311.80 | 317.59 | 310.30 | 311.05 | 76,942 | -6.54(-2.06%) |
Oct 04, 2019 | 313.85 | 318.52 | 309.37 | 317.59 | 70,036 | -2.06(-0.64%) |
Oct 03, 2019 | 314.79 | 319.83 | 311.24 | 319.64 | 137,686 | +14.38(+4.71%) |
Oct 02, 2019 | 305.26 | 306.75 | 300.96 | 305.26 | 75,222 | +1.12(+0.37%) |