Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 270.50 | 272.36 | 264.41 | 267.30 | 256,449 | -1.22(-0.45%) |
Dec 30, 2019 | 266.24 | 272.86 | 265.02 | 268.52 | 252,113 | +1.90(+0.71%) |
Dec 27, 2019 | 260.76 | 268.58 | 260.68 | 266.62 | 213,249 | +3.96(+1.51%) |
Dec 26, 2019 | 261.75 | 264.11 | 261.21 | 262.66 | 134,358 | +0.08(+0.03%) |
Dec 24, 2019 | 263.65 | 265.70 | 262.51 | 262.58 | 115,982 | -1.83(-0.69%) |
Dec 23, 2019 | 264.56 | 268.75 | 264.18 | 264.41 | 175,043 | -1.90(-0.72%) |
Dec 20, 2019 | 265.25 | 267.15 | 263.81 | 266.31 | 287,767 | -1.21(-0.45%) |
Dec 19, 2019 | 269.35 | 271.10 | 267.45 | 267.53 | 262,480 | -2.50(-0.93%) |
Dec 18, 2019 | 270.34 | 273.83 | 269.12 | 270.03 | 262,660 | -2.35(-0.86%) |
Dec 17, 2019 | 274.81 | 277.02 | 272.16 | 272.39 | 233,172 | -3.79(-1.37%) |
Dec 16, 2019 | 275.19 | 276.71 | 271.02 | 276.18 | 322,562 | -5.77(-2.05%) |
Dec 13, 2019 | 279.82 | 285.82 | 274.36 | 281.95 | 404,784 | +3.72(+1.34%) |
Dec 12, 2019 | 284.83 | 287.56 | 272.69 | 278.23 | 523,335 | -7.66(-2.68%) |
Dec 11, 2019 | 284.23 | 289.08 | 283.16 | 285.89 | 213,076 | +0.23(+0.08%) |
Dec 10, 2019 | 286.50 | 289.08 | 283.77 | 285.67 | 269,029 | -0.61(-0.21%) |
Dec 09, 2019 | 284.91 | 286.73 | 282.78 | 286.27 | 236,183 | +1.90(+0.67%) |
Dec 06, 2019 | 285.97 | 286.27 | 281.34 | 284.38 | 334,331 | -10.25(-3.48%) |
Dec 05, 2019 | 292.04 | 297.43 | 290.90 | 294.62 | 238,218 | -0.68(-0.23%) |
Dec 04, 2019 | 297.36 | 297.96 | 293.03 | 295.31 | 249,755 | -6.22(-2.06%) |
Dec 03, 2019 | 306.69 | 310.56 | 301.30 | 301.53 | 370,962 | +2.58(+0.86%) |
Dec 02, 2019 | 288.32 | 300.24 | 287.94 | 298.95 | 397,153 | +8.58(+2.95%) |
Nov 29, 2019 | 286.88 | 290.75 | 284.94 | 290.37 | 236,485 | +5.69(+2.00%) |
Nov 27, 2019 | 287.19 | 288.55 | 284.07 | 284.68 | 291,509 | -5.77(-1.99%) |
Nov 26, 2019 | 290.37 | 292.80 | 286.05 | 290.45 | 349,890 | -0.61(-0.21%) |
Nov 25, 2019 | 306.16 | 306.92 | 289.77 | 291.06 | 548,365 | -19.66(-6.33%) |
Nov 22, 2019 | 310.33 | 315.95 | 309.11 | 310.71 | 247,830 | -2.81(-0.90%) |
Nov 21, 2019 | 307.45 | 316.56 | 307.37 | 313.52 | 261,379 | +5.01(+1.62%) |
Nov 20, 2019 | 308.97 | 316.10 | 302.90 | 308.51 | 440,871 | +2.66(+0.87%) |
Nov 19, 2019 | 305.70 | 310.33 | 302.21 | 305.86 | 419,351 | -3.34(-1.08%) |
Nov 18, 2019 | 307.90 | 312.31 | 307.68 | 309.19 | 228,889 | +2.73(+0.89%) |
Nov 15, 2019 | 304.87 | 310.02 | 304.56 | 306.46 | 259,622 | -4.78(-1.54%) |
Nov 14, 2019 | 312.38 | 313.07 | 306.62 | 311.24 | 272,296 | +0.68(+0.22%) |
Nov 13, 2019 | 313.14 | 316.48 | 308.82 | 310.56 | 345,214 | +3.49(+1.14%) |
Nov 12, 2019 | 306.39 | 308.89 | 300.85 | 307.07 | 310,917 | -0.23(-0.07%) |
Nov 11, 2019 | 311.24 | 312.31 | 306.31 | 307.30 | 242,038 | +1.97(+0.65%) |
Nov 08, 2019 | 310.03 | 311.93 | 304.26 | 305.32 | 300,692 | -2.43(-0.79%) |
Nov 07, 2019 | 301.53 | 310.49 | 298.80 | 307.75 | 477,682 | -2.20(-0.71%) |
Nov 06, 2019 | 306.08 | 312.46 | 305.70 | 309.95 | 269,800 | +4.71(+1.54%) |
Nov 05, 2019 | 303.58 | 305.86 | 297.43 | 305.25 | 399,455 | -1.22(-0.40%) |
Nov 04, 2019 | 303.12 | 308.82 | 301.61 | 306.46 | 297,519 | -4.48(-1.44%) |
Nov 01, 2019 | 321.79 | 323.84 | 310.41 | 310.94 | 407,446 | -16.85(-5.14%) |
Oct 31, 2019 | 323.46 | 334.92 | 323.46 | 327.79 | 380,544 | +6.15(+1.91%) |
Oct 30, 2019 | 319.21 | 328.25 | 319.21 | 321.64 | 265,148 | +3.11(+0.98%) |
Oct 29, 2019 | 323.84 | 324.83 | 315.80 | 318.53 | 328,093 | -3.42(-1.06%) |
Oct 28, 2019 | 326.04 | 326.27 | 317.77 | 321.94 | 322,689 | -8.20(-2.48%) |
Oct 25, 2019 | 337.35 | 337.35 | 326.88 | 330.14 | 315,252 | -5.24(-1.56%) |
Oct 24, 2019 | 330.60 | 340.24 | 329.76 | 335.38 | 256,680 | +1.44(+0.43%) |
Oct 23, 2019 | 334.54 | 339.48 | 331.81 | 333.94 | 233,395 | -1.29(-0.38%) |
Oct 22, 2019 | 334.85 | 338.11 | 329.69 | 335.23 | 250,390 | -0.61(-0.18%) |
Oct 21, 2019 | 335.30 | 337.12 | 329.91 | 335.83 | 281,961 | -9.79(-2.83%) |
Oct 18, 2019 | 343.88 | 353.59 | 340.08 | 345.62 | 341,183 | +4.71(+1.38%) |
Oct 17, 2019 | 348.36 | 349.80 | 339.86 | 340.92 | 349,708 | -12.37(-3.50%) |
Oct 16, 2019 | 355.87 | 356.10 | 348.36 | 353.29 | 277,039 | -0.68(-0.19%) |
Oct 15, 2019 | 363.31 | 366.12 | 348.96 | 353.97 | 344,409 | -12.90(-3.52%) |
Oct 14, 2019 | 365.28 | 370.97 | 363.38 | 366.88 | 218,913 | +4.17(+1.15%) |
Oct 11, 2019 | 366.80 | 366.80 | 349.65 | 362.70 | 648,016 | -19.20(-5.03%) |
Oct 10, 2019 | 385.09 | 386.99 | 375.91 | 381.90 | 341,767 | -16.55(-4.15%) |
Oct 09, 2019 | 383.50 | 390.71 | 382.28 | 398.45 | 373,178 | +6.30(+1.61%) |
Oct 08, 2019 | 384.48 | 394.73 | 381.07 | 392.15 | 520,997 | +18.59(+4.98%) |
Oct 07, 2019 | 374.62 | 379.47 | 364.90 | 373.55 | 482,925 | +2.05(+0.55%) |
Oct 04, 2019 | 380.16 | 387.41 | 371.05 | 371.50 | 447,435 | -12.07(-3.15%) |
Oct 03, 2019 | 391.16 | 404.52 | 380.92 | 383.57 | 592,721 | -2.96(-0.77%) |
Oct 02, 2019 | 383.88 | 396.85 | 383.50 | 386.53 | 715,054 | +9.18(+2.43%) |