Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 346.54 | 347.20 | 343.51 | 345.22 | 421,108 | -1.32(-0.38%) |
Dec 30, 2019 | 348.21 | 348.71 | 344.64 | 346.54 | 206,139 | -1.68(-0.48%) |
Dec 27, 2019 | 345.38 | 348.66 | 344.02 | 348.21 | 298,080 | +3.39(+0.98%) |
Dec 26, 2019 | 345.38 | 345.54 | 341.99 | 344.82 | 321,770 | +0.56(+0.16%) |
Dec 24, 2019 | 345.97 | 346.19 | 343.65 | 344.26 | 152,990 | -1.11(-0.32%) |
Dec 23, 2019 | 345.11 | 346.60 | 342.87 | 345.37 | 315,298 | +1.70(+0.50%) |
Dec 20, 2019 | 345.02 | 345.40 | 340.83 | 343.66 | 808,561 | +0.63(+0.18%) |
Dec 19, 2019 | 340.07 | 344.54 | 339.64 | 343.03 | 461,172 | +3.51(+1.03%) |
Dec 18, 2019 | 343.12 | 344.20 | 337.71 | 339.52 | 513,366 | -4.69(-1.36%) |
Dec 17, 2019 | 344.32 | 347.91 | 343.85 | 344.21 | 385,000 | +1.22(+0.36%) |
Dec 16, 2019 | 342.56 | 345.17 | 341.64 | 342.99 | 379,554 | +1.40(+0.41%) |
Dec 13, 2019 | 338.47 | 343.73 | 338.30 | 341.59 | 451,789 | +3.65(+1.08%) |
Dec 12, 2019 | 338.40 | 341.27 | 336.23 | 337.93 | 400,402 | +0.03(+0.01%) |
Dec 11, 2019 | 335.54 | 338.64 | 334.48 | 337.90 | 376,375 | +3.33(+1.00%) |
Dec 10, 2019 | 335.67 | 340.97 | 334.10 | 334.57 | 393,396 | -1.00(-0.30%) |
Dec 09, 2019 | 336.32 | 340.53 | 334.51 | 335.57 | 630,450 | -1.84(-0.55%) |
Dec 06, 2019 | 340.70 | 342.92 | 336.94 | 337.42 | 695,691 | -0.81(-0.24%) |
Dec 05, 2019 | 339.11 | 339.54 | 336.23 | 338.22 | 761,792 | +0.42(+0.12%) |
Dec 04, 2019 | 341.53 | 345.88 | 337.69 | 337.81 | 687,783 | -5.01(-1.46%) |
Dec 03, 2019 | 340.48 | 343.60 | 337.94 | 342.81 | 734,041 | -2.06(-0.60%) |
Dec 02, 2019 | 351.17 | 352.68 | 344.87 | 344.87 | 538,382 | -6.34(-1.80%) |
Nov 29, 2019 | 352.38 | 353.14 | 349.85 | 351.21 | 257,857 | -2.37(-0.67%) |
Nov 27, 2019 | 354.38 | 354.73 | 349.49 | 353.57 | 311,829 | -0.13(-0.04%) |
Nov 26, 2019 | 349.56 | 355.22 | 348.50 | 353.70 | 939,564 | +3.16(+0.90%) |
Nov 25, 2019 | 348.83 | 350.81 | 347.49 | 350.54 | 693,290 | +3.84(+1.11%) |
Nov 22, 2019 | 345.85 | 347.33 | 342.24 | 346.70 | 503,093 | +1.69(+0.49%) |
Nov 21, 2019 | 344.03 | 345.33 | 341.40 | 345.02 | 741,324 | +0.92(+0.27%) |
Nov 20, 2019 | 340.35 | 345.05 | 340.03 | 344.10 | 1,029,839 | +3.04(+0.89%) |
Nov 19, 2019 | 333.98 | 341.33 | 332.99 | 341.06 | 458,614 | +8.11(+2.44%) |
Nov 18, 2019 | 336.23 | 336.34 | 332.18 | 332.95 | 480,686 | -3.90(-1.16%) |
Nov 15, 2019 | 342.87 | 343.29 | 336.55 | 336.85 | 529,156 | -3.41(-1.00%) |
Nov 14, 2019 | 338.99 | 343.50 | 337.44 | 340.26 | 756,791 | +0.54(+0.16%) |
Nov 13, 2019 | 332.65 | 340.51 | 331.51 | 339.73 | 865,586 | +5.18(+1.55%) |
Nov 12, 2019 | 331.25 | 335.08 | 330.11 | 334.55 | 489,847 | +5.20(+1.58%) |
Nov 11, 2019 | 326.70 | 330.83 | 326.39 | 329.35 | 360,418 | +0.43(+0.13%) |
Nov 08, 2019 | 330.23 | 332.69 | 327.65 | 328.92 | 453,636 | -2.76(-0.83%) |
Nov 07, 2019 | 336.65 | 340.18 | 329.65 | 331.68 | 477,801 | -3.55(-1.06%) |
Nov 06, 2019 | 331.26 | 335.22 | 329.97 | 335.22 | 558,910 | +2.94(+0.89%) |
Nov 05, 2019 | 330.42 | 333.31 | 328.82 | 332.28 | 743,529 | +1.91(+0.58%) |
Nov 04, 2019 | 336.23 | 336.70 | 329.59 | 330.37 | 565,511 | -3.04(-0.91%) |
Nov 01, 2019 | 331.44 | 333.85 | 330.25 | 333.41 | 492,217 | +5.02(+1.53%) |
Oct 31, 2019 | 329.62 | 330.12 | 323.73 | 328.39 | 535,232 | -1.30(-0.39%) |
Oct 30, 2019 | 334.38 | 334.38 | 328.94 | 329.69 | 370,118 | -3.46(-1.04%) |
Oct 29, 2019 | 322.35 | 334.43 | 322.35 | 333.15 | 676,179 | +8.66(+2.67%) |
Oct 28, 2019 | 325.83 | 327.30 | 322.84 | 324.48 | 675,771 | -1.48(-0.45%) |
Oct 25, 2019 | 322.72 | 326.66 | 322.16 | 325.96 | 722,370 | +2.08(+0.64%) |
Oct 24, 2019 | 330.03 | 330.52 | 314.01 | 323.88 | 1,097,142 | -2.52(-0.77%) |
Oct 23, 2019 | 323.64 | 326.76 | 323.11 | 326.40 | 760,126 | +2.13(+0.66%) |
Oct 22, 2019 | 327.37 | 329.63 | 323.95 | 324.27 | 656,124 | -4.19(-1.28%) |
Oct 21, 2019 | 330.30 | 333.39 | 326.77 | 328.46 | 607,484 | -0.87(-0.26%) |
Oct 18, 2019 | 331.24 | 333.58 | 328.90 | 329.33 | 428,394 | -2.76(-0.83%) |
Oct 17, 2019 | 329.50 | 332.59 | 328.62 | 332.08 | 532,002 | +4.94(+1.51%) |
Oct 16, 2019 | 330.04 | 331.55 | 326.79 | 327.14 | 534,026 | -3.23(-0.98%) |
Oct 15, 2019 | 331.51 | 332.72 | 329.98 | 330.37 | 452,509 | +0.28(+0.09%) |
Oct 14, 2019 | 333.51 | 333.91 | 329.73 | 330.09 | 310,047 | -3.68(-1.10%) |
Oct 11, 2019 | 335.34 | 339.49 | 333.36 | 333.77 | 477,441 | +2.37(+0.71%) |
Oct 10, 2019 | 328.52 | 333.30 | 328.52 | 331.40 | 359,776 | +1.61(+0.49%) |
Oct 09, 2019 | 327.67 | 330.36 | 325.50 | 329.79 | 425,326 | +5.67(+1.75%) |
Oct 08, 2019 | 326.44 | 328.62 | 324.00 | 324.12 | 569,929 | -5.83(-1.77%) |
Oct 07, 2019 | 334.07 | 334.44 | 329.76 | 329.95 | 443,397 | -6.01(-1.79%) |
Oct 04, 2019 | 332.17 | 336.97 | 331.43 | 335.96 | 349,179 | +4.53(+1.37%) |
Oct 03, 2019 | 327.74 | 331.97 | 325.19 | 331.43 | 405,491 | +2.58(+0.78%) |
Oct 02, 2019 | 332.47 | 332.54 | 323.59 | 328.86 | 862,157 | -7.35(-2.19%) |