Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 373.64 | 376.71 | 372.04 | 375.48 | 494,500 | +1.78(+0.48%) |
Dec 30, 2019 | 373.74 | 375.82 | 371.04 | 373.70 | 369,155 | +0.38(+0.10%) |
Dec 27, 2019 | 375.24 | 375.95 | 370.97 | 373.32 | 293,000 | -1.54(-0.41%) |
Dec 26, 2019 | 376.76 | 377.76 | 374.00 | 374.86 | 451,857 | -1.65(-0.44%) |
Dec 24, 2019 | 374.75 | 376.71 | 372.51 | 376.51 | 221,400 | +2.31(+0.62%) |
Dec 23, 2019 | 377.20 | 377.88 | 372.56 | 374.20 | 431,195 | -1.42(-0.38%) |
Dec 20, 2019 | 374.94 | 375.80 | 371.01 | 375.62 | 1,192,800 | +3.07(+0.82%) |
Dec 19, 2019 | 371.95 | 373.98 | 363.14 | 372.55 | 903,678 | +1.19(+0.32%) |
Dec 18, 2019 | 370.30 | 373.63 | 368.73 | 371.36 | 831,315 | +2.26(+0.61%) |
Dec 17, 2019 | 375.73 | 375.73 | 368.22 | 369.10 | 1,002,900 | -6.91(-1.84%) |
Dec 16, 2019 | 367.84 | 377.22 | 367.71 | 376.01 | 756,551 | -0.41(-0.11%) |
Dec 13, 2019 | 376.16 | 379.18 | 372.56 | 376.42 | 995,900 | +4.26(+1.14%) |
Dec 12, 2019 | 374.10 | 382.25 | 372.08 | 372.16 | 949,942 | -1.37(-0.37%) |
Dec 11, 2019 | 368.40 | 376.68 | 368.25 | 373.53 | 935,654 | +5.86(+1.59%) |
Dec 10, 2019 | 357.15 | 372.15 | 357.00 | 367.67 | 1,061,574 | +2.04(+0.56%) |
Dec 09, 2019 | 373.09 | 373.09 | 362.89 | 365.63 | 974,436 | -6.63(-1.78%) |
Dec 06, 2019 | 369.52 | 373.73 | 368.30 | 372.26 | 575,900 | +3.92(+1.06%) |
Dec 05, 2019 | 370.97 | 372.00 | 366.16 | 368.34 | 501,847 | -1.63(-0.44%) |
Dec 04, 2019 | 369.19 | 373.34 | 367.57 | 369.97 | 604,974 | +1.16(+0.31%) |
Dec 03, 2019 | 366.99 | 369.50 | 363.40 | 368.81 | 936,405 | +2.73(+0.75%) |
Dec 02, 2019 | 368.18 | 369.00 | 363.07 | 366.08 | 652,265 | -2.92(-0.79%) |
Nov 29, 2019 | 372.06 | 372.46 | 366.77 | 369.00 | 463,600 | -2.58(-0.69%) |
Nov 27, 2019 | 365.07 | 372.59 | 364.62 | 371.58 | 734,400 | +7.76(+2.13%) |
Nov 26, 2019 | 366.87 | 367.40 | 361.76 | 363.82 | 735,104 | -3.00(-0.82%) |
Nov 25, 2019 | 362.44 | 367.02 | 358.48 | 366.82 | 845,011 | +6.16(+1.71%) |
Nov 22, 2019 | 350.93 | 365.74 | 350.93 | 360.66 | 1,286,400 | +9.88(+2.82%) |
Nov 21, 2019 | 343.60 | 353.00 | 341.61 | 350.78 | 858,304 | +6.54(+1.90%) |
Nov 20, 2019 | 341.98 | 347.42 | 341.98 | 344.24 | 1,058,104 | -0.22(-0.06%) |
Nov 19, 2019 | 344.18 | 348.18 | 340.21 | 344.46 | 630,823 | +4.27(+1.26%) |
Nov 18, 2019 | 342.59 | 344.21 | 337.53 | 340.19 | 622,510 | -4.68(-1.36%) |
Nov 15, 2019 | 340.95 | 349.86 | 338.71 | 344.87 | 912,200 | +6.48(+1.91%) |
Nov 14, 2019 | 349.80 | 350.00 | 337.03 | 338.39 | 1,029,605 | -9.91(-2.85%) |
Nov 13, 2019 | 346.33 | 349.63 | 341.82 | 348.30 | 1,026,614 | -0.11(-0.03%) |
Nov 12, 2019 | 344.00 | 349.94 | 341.36 | 348.41 | 905,414 | +4.13(+1.20%) |
Nov 11, 2019 | 340.34 | 344.99 | 338.71 | 344.28 | 611,923 | +2.49(+0.73%) |
Nov 08, 2019 | 327.52 | 342.47 | 327.03 | 341.79 | 1,106,200 | +15.40(+4.72%) |
Nov 07, 2019 | 329.18 | 333.72 | 325.62 | 326.39 | 952,267 | +1.90(+0.59%) |
Nov 06, 2019 | 331.37 | 333.28 | 324.27 | 324.49 | 1,017,542 | -8.11(-2.44%) |
Nov 05, 2019 | 323.36 | 344.10 | 322.11 | 332.60 | 2,345,436 | +21.56(+6.93%) |
Nov 04, 2019 | 313.05 | 315.94 | 310.74 | 311.04 | 632,559 | +0.56(+0.18%) |
Nov 01, 2019 | 309.00 | 313.16 | 307.44 | 310.48 | 829,700 | +4.20(+1.37%) |
Oct 31, 2019 | 310.62 | 311.38 | 303.49 | 306.28 | 741,100 | -4.72(-1.52%) |
Oct 30, 2019 | 310.10 | 311.79 | 306.12 | 311.00 | 604,410 | +0.54(+0.17%) |
Oct 29, 2019 | 310.00 | 313.39 | 308.59 | 310.46 | 387,474 | +1.90(+0.62%) |
Oct 28, 2019 | 305.62 | 310.53 | 303.22 | 308.56 | 384,823 | +2.35(+0.77%) |
Oct 25, 2019 | 305.28 | 308.01 | 301.79 | 306.21 | 412,800 | +0.44(+0.14%) |
Oct 24, 2019 | 303.75 | 306.09 | 299.22 | 305.77 | 567,938 | +0.75(+0.25%) |
Oct 23, 2019 | 301.86 | 307.07 | 299.47 | 305.02 | 596,803 | +3.71(+1.23%) |
Oct 22, 2019 | 305.00 | 306.93 | 301.20 | 301.31 | 729,069 | +3.32(+1.11%) |
Oct 21, 2019 | 301.97 | 301.97 | 294.86 | 297.99 | 539,333 | -2.20(-0.73%) |
Oct 18, 2019 | 303.51 | 303.51 | 298.70 | 300.19 | 530,000 | -1.38(-0.46%) |
Oct 17, 2019 | 301.21 | 302.70 | 299.94 | 301.57 | 462,505 | +2.17(+0.72%) |
Oct 16, 2019 | 302.26 | 303.38 | 298.28 | 299.40 | 829,866 | -4.42(-1.45%) |
Oct 15, 2019 | 305.35 | 306.96 | 303.00 | 303.82 | 786,463 | -1.62(-0.53%) |
Oct 14, 2019 | 299.40 | 310.15 | 298.60 | 305.44 | 850,402 | +4.67(+1.55%) |
Oct 11, 2019 | 300.11 | 306.42 | 298.90 | 300.77 | 1,077,300 | +2.41(+0.81%) |
Oct 10, 2019 | 289.38 | 299.95 | 288.98 | 298.36 | 987,873 | +7.53(+2.59%) |
Oct 09, 2019 | 286.82 | 292.25 | 286.09 | 290.83 | 1,019,306 | +5.73(+2.01%) |
Oct 08, 2019 | 280.51 | 288.63 | 279.22 | 285.10 | 1,053,035 | +1.29(+0.45%) |
Oct 07, 2019 | 280.66 | 287.77 | 280.66 | 283.81 | 487,615 | +0.88(+0.31%) |
Oct 04, 2019 | 281.66 | 284.04 | 278.00 | 282.93 | 512,900 | +2.21(+0.79%) |
Oct 03, 2019 | 274.35 | 281.70 | 272.27 | 280.72 | 736,496 | +6.59(+2.40%) |
Oct 02, 2019 | 275.31 | 277.86 | 272.26 | 274.13 | 614,439 | -2.34(-0.85%) |