Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 348.00 | 349.92 | 345.85 | 346.54 | 181,100 | -1.83(-0.53%) |
Dec 30, 2019 | 348.31 | 350.08 | 346.08 | 348.37 | 145,205 | +0.55(+0.16%) |
Dec 27, 2019 | 346.96 | 349.61 | 345.07 | 347.82 | 110,100 | +1.39(+0.40%) |
Dec 26, 2019 | 346.30 | 348.33 | 345.02 | 346.43 | 100,952 | +0.85(+0.25%) |
Dec 24, 2019 | 348.01 | 348.01 | 344.15 | 345.58 | 93,500 | -2.06(-0.59%) |
Dec 23, 2019 | 345.33 | 348.67 | 344.45 | 347.64 | 262,647 | +5.36(+1.57%) |
Dec 20, 2019 | 341.51 | 342.55 | 337.79 | 342.28 | 655,400 | +2.39(+0.70%) |
Dec 19, 2019 | 337.54 | 341.18 | 337.54 | 339.89 | 325,519 | +2.27(+0.67%) |
Dec 18, 2019 | 344.73 | 344.73 | 335.76 | 337.62 | 346,744 | -6.68(-1.94%) |
Dec 17, 2019 | 348.60 | 349.04 | 343.50 | 344.30 | 264,567 | -2.91(-0.84%) |
Dec 16, 2019 | 348.51 | 348.82 | 346.00 | 347.21 | 306,813 | -0.50(-0.14%) |
Dec 13, 2019 | 347.27 | 349.80 | 345.32 | 347.71 | 235,000 | -0.60(-0.17%) |
Dec 12, 2019 | 348.08 | 350.08 | 346.54 | 348.31 | 175,976 | -0.34(-0.10%) |
Dec 11, 2019 | 345.19 | 348.90 | 343.84 | 348.65 | 213,579 | +3.76(+1.09%) |
Dec 10, 2019 | 343.86 | 347.08 | 343.16 | 344.89 | 292,993 | +2.50(+0.73%) |
Dec 09, 2019 | 347.30 | 347.85 | 342.33 | 342.39 | 203,612 | -4.90(-1.41%) |
Dec 06, 2019 | 348.00 | 350.59 | 346.30 | 347.29 | 204,900 | +2.07(+0.60%) |
Dec 05, 2019 | 344.16 | 346.29 | 342.69 | 345.22 | 192,805 | +1.64(+0.48%) |
Dec 04, 2019 | 342.00 | 346.48 | 342.00 | 343.58 | 276,795 | +2.69(+0.79%) |
Dec 03, 2019 | 337.60 | 341.53 | 336.72 | 340.89 | 364,069 | +0.53(+0.16%) |
Dec 02, 2019 | 342.71 | 344.29 | 340.34 | 340.36 | 421,423 | -1.63(-0.48%) |
Nov 29, 2019 | 345.00 | 347.19 | 341.46 | 341.99 | 93,300 | -4.49(-1.30%) |
Nov 27, 2019 | 343.44 | 346.58 | 341.42 | 346.48 | 312,100 | +4.63(+1.35%) |
Nov 26, 2019 | 341.49 | 347.02 | 340.33 | 341.85 | 1,935,661 | +0.97(+0.28%) |
Nov 25, 2019 | 351.00 | 351.52 | 340.67 | 340.88 | 328,126 | -8.88(-2.54%) |
Nov 22, 2019 | 347.89 | 350.73 | 343.47 | 349.76 | 359,900 | +3.44(+0.99%) |
Nov 21, 2019 | 345.77 | 347.40 | 341.07 | 346.32 | 293,084 | -0.14(-0.04%) |
Nov 20, 2019 | 346.69 | 350.25 | 343.99 | 346.46 | 459,840 | +0.19(+0.05%) |
Nov 19, 2019 | 346.10 | 351.40 | 346.08 | 346.27 | 374,267 | +0.60(+0.17%) |
Nov 18, 2019 | 344.75 | 346.24 | 343.31 | 345.67 | 213,950 | +1.20(+0.35%) |
Nov 15, 2019 | 345.31 | 348.59 | 344.03 | 344.47 | 277,100 | +1.27(+0.37%) |
Nov 14, 2019 | 343.55 | 345.67 | 341.52 | 343.20 | 191,658 | -0.14(-0.04%) |
Nov 13, 2019 | 342.36 | 345.74 | 342.13 | 343.34 | 228,516 | +0.67(+0.20%) |
Nov 12, 2019 | 342.54 | 347.02 | 341.74 | 342.67 | 197,808 | +0.24(+0.07%) |
Nov 11, 2019 | 339.88 | 344.59 | 339.57 | 342.43 | 306,788 | +1.62(+0.48%) |
Nov 08, 2019 | 336.25 | 344.31 | 335.07 | 340.81 | 383,600 | +2.96(+0.88%) |
Nov 07, 2019 | 342.14 | 344.05 | 336.72 | 337.85 | 264,717 | -1.58(-0.47%) |
Nov 06, 2019 | 338.40 | 340.57 | 336.95 | 339.43 | 250,822 | +2.38(+0.71%) |
Nov 05, 2019 | 336.45 | 337.77 | 332.20 | 337.05 | 181,119 | +0.89(+0.26%) |
Nov 04, 2019 | 338.16 | 338.42 | 334.06 | 336.16 | 170,216 | +0.01(+0.00%) |
Nov 01, 2019 | 330.70 | 336.50 | 330.70 | 336.15 | 196,600 | +6.55(+1.99%) |
Oct 31, 2019 | 335.42 | 335.42 | 328.02 | 329.60 | 189,859 | -6.47(-1.93%) |
Oct 30, 2019 | 329.76 | 336.28 | 328.49 | 336.07 | 240,880 | +6.47(+1.96%) |
Oct 29, 2019 | 327.74 | 331.74 | 327.63 | 329.60 | 145,169 | +1.16(+0.35%) |
Oct 28, 2019 | 327.24 | 330.74 | 327.24 | 328.44 | 176,170 | +1.40(+0.43%) |
Oct 25, 2019 | 333.14 | 333.37 | 326.70 | 327.04 | 204,000 | -6.54(-1.96%) |
Oct 24, 2019 | 329.35 | 336.52 | 325.87 | 333.58 | 273,905 | +6.52(+1.99%) |
Oct 23, 2019 | 321.50 | 330.67 | 315.27 | 327.06 | 624,423 | +15.41(+4.94%) |
Oct 22, 2019 | 320.63 | 322.35 | 310.96 | 311.65 | 326,729 | -10.28(-3.19%) |
Oct 21, 2019 | 321.29 | 322.08 | 318.05 | 321.93 | 166,538 | +2.01(+0.63%) |
Oct 18, 2019 | 321.11 | 321.29 | 318.41 | 319.92 | 219,800 | -1.19(-0.37%) |
Oct 17, 2019 | 323.32 | 323.95 | 320.42 | 321.11 | 273,826 | -0.75(-0.23%) |
Oct 16, 2019 | 325.78 | 326.18 | 321.67 | 321.86 | 175,488 | -4.28(-1.31%) |
Oct 15, 2019 | 324.71 | 327.72 | 324.20 | 326.14 | 200,965 | +1.55(+0.48%) |
Oct 14, 2019 | 322.44 | 325.47 | 321.06 | 324.59 | 214,436 | +2.59(+0.80%) |
Oct 11, 2019 | 329.20 | 329.20 | 321.47 | 322.00 | 271,100 | -3.75(-1.15%) |
Oct 10, 2019 | 319.70 | 326.65 | 319.21 | 325.75 | 284,989 | +5.07(+1.58%) |
Oct 09, 2019 | 316.99 | 321.82 | 314.80 | 320.68 | 289,461 | +6.68(+2.13%) |
Oct 08, 2019 | 313.99 | 316.82 | 311.56 | 314.00 | 333,584 | -3.34(-1.05%) |
Oct 07, 2019 | 317.42 | 319.94 | 316.29 | 317.34 | 309,154 | -1.06(-0.33%) |
Oct 04, 2019 | 315.00 | 319.37 | 313.50 | 318.40 | 234,600 | +5.50(+1.76%) |
Oct 03, 2019 | 315.36 | 315.36 | 311.00 | 312.90 | 430,362 | -2.60(-0.82%) |
Oct 02, 2019 | 314.01 | 317.04 | 310.79 | 315.50 | 183,638 | -1.54(-0.49%) |