Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 533.06 | 535.47 | 524.14 | 525.08 | 494,749 | -3.05(-0.58%) |
Dec 30, 2019 | 518.75 | 535.64 | 517.81 | 528.13 | 674,746 | +10.08(+1.95%) |
Dec 27, 2019 | 511.01 | 521.80 | 510.57 | 518.05 | 473,876 | +1.88(+0.36%) |
Dec 26, 2019 | 527.66 | 527.90 | 516.17 | 516.17 | 301,337 | -14.07(-2.65%) |
Dec 24, 2019 | 529.54 | 533.76 | 528.84 | 530.24 | 149,967 | -0.52(-0.10%) |
Dec 23, 2019 | 529.36 | 532.16 | 528.19 | 530.76 | 252,203 | -4.43(-0.83%) |
Dec 20, 2019 | 533.56 | 538.18 | 532.16 | 535.19 | 401,760 | -5.84(-1.08%) |
Dec 19, 2019 | 551.07 | 551.07 | 540.79 | 541.03 | 359,929 | -11.20(-2.03%) |
Dec 18, 2019 | 551.53 | 553.16 | 546.86 | 552.23 | 330,362 | -1.17(-0.21%) |
Dec 17, 2019 | 551.76 | 555.50 | 550.13 | 553.40 | 350,138 | -0.93(-0.17%) |
Dec 16, 2019 | 559.93 | 560.17 | 551.53 | 554.33 | 429,412 | -16.34(-2.86%) |
Dec 13, 2019 | 577.44 | 580.94 | 564.37 | 570.67 | 799,051 | -5.37(-0.93%) |
Dec 12, 2019 | 591.21 | 593.78 | 569.50 | 576.04 | 976,014 | -13.07(-2.22%) |
Dec 11, 2019 | 595.18 | 597.51 | 587.48 | 589.11 | 338,180 | -9.34(-1.56%) |
Dec 10, 2019 | 596.35 | 602.88 | 590.28 | 598.45 | 450,648 | +1.40(+0.23%) |
Dec 09, 2019 | 592.38 | 597.75 | 583.97 | 597.04 | 356,485 | +7.24(+1.23%) |
Dec 06, 2019 | 595.88 | 596.58 | 587.71 | 589.81 | 493,044 | -18.91(-3.11%) |
Dec 05, 2019 | 605.68 | 617.58 | 605.68 | 608.72 | 419,122 | -3.03(-0.50%) |
Dec 04, 2019 | 611.28 | 614.55 | 607.32 | 611.75 | 492,227 | -9.34(-1.50%) |
Dec 03, 2019 | 631.12 | 640.92 | 620.38 | 621.09 | 876,397 | +13.07(+2.15%) |
Dec 02, 2019 | 588.41 | 616.65 | 587.94 | 608.01 | 770,726 | +19.14(+3.25%) |
Nov 29, 2019 | 584.67 | 589.58 | 582.34 | 588.88 | 262,880 | +7.94(+1.37%) |
Nov 27, 2019 | 588.88 | 590.51 | 580.47 | 580.94 | 406,057 | -11.90(-2.01%) |
Nov 26, 2019 | 595.41 | 597.75 | 590.51 | 592.84 | 346,202 | -3.03(-0.51%) |
Nov 25, 2019 | 610.12 | 610.12 | 595.64 | 595.88 | 414,345 | -21.94(-3.55%) |
Nov 22, 2019 | 614.08 | 628.02 | 613.38 | 617.82 | 441,331 | -1.63(-0.26%) |
Nov 21, 2019 | 616.88 | 624.82 | 615.48 | 619.45 | 552,252 | +4.43(+0.72%) |
Nov 20, 2019 | 608.48 | 628.32 | 603.11 | 615.02 | 710,996 | +10.97(+1.82%) |
Nov 19, 2019 | 599.85 | 610.82 | 599.61 | 604.05 | 477,641 | -3.03(-0.50%) |
Nov 18, 2019 | 610.35 | 618.05 | 603.35 | 607.08 | 527,752 | -2.57(-0.42%) |
Nov 15, 2019 | 610.58 | 616.18 | 608.48 | 609.65 | 412,501 | -11.44(-1.84%) |
Nov 14, 2019 | 626.69 | 632.52 | 619.92 | 621.09 | 403,524 | +0.23(+0.04%) |
Nov 13, 2019 | 626.45 | 627.85 | 617.82 | 620.85 | 463,470 | +0.93(+0.15%) |
Nov 12, 2019 | 623.65 | 626.69 | 613.62 | 619.92 | 440,907 | -5.37(-0.86%) |
Nov 11, 2019 | 631.82 | 634.62 | 624.35 | 625.29 | 260,136 | +2.80(+0.45%) |
Nov 08, 2019 | 633.92 | 638.59 | 622.49 | 622.49 | 401,571 | -7.70(-1.22%) |
Nov 07, 2019 | 626.45 | 635.56 | 617.58 | 630.19 | 509,750 | -6.07(-0.95%) |
Nov 06, 2019 | 634.16 | 645.59 | 633.92 | 636.26 | 470,840 | +3.73(+0.59%) |
Nov 05, 2019 | 630.19 | 638.12 | 628.32 | 632.52 | 454,677 | -0.47(-0.07%) |
Nov 04, 2019 | 631.59 | 636.26 | 628.55 | 632.99 | 495,880 | -11.67(-1.81%) |
Nov 01, 2019 | 654.00 | 657.26 | 644.66 | 644.66 | 489,398 | -17.97(-2.71%) |
Oct 31, 2019 | 657.96 | 674.07 | 656.80 | 662.63 | 572,053 | -0.47(-0.07%) |
Oct 30, 2019 | 669.17 | 680.60 | 659.83 | 663.10 | 497,803 | -9.34(-1.39%) |
Oct 29, 2019 | 660.53 | 673.13 | 657.96 | 672.43 | 456,476 | +15.40(+2.34%) |
Oct 28, 2019 | 667.53 | 668.00 | 654.70 | 657.03 | 431,721 | -21.01(-3.10%) |
Oct 25, 2019 | 704.41 | 705.11 | 676.40 | 678.04 | 593,471 | -15.64(-2.25%) |
Oct 24, 2019 | 699.04 | 708.85 | 692.74 | 693.67 | 637,111 | -20.54(-2.88%) |
Oct 23, 2019 | 723.55 | 726.35 | 713.98 | 714.21 | 384,730 | -3.74(-0.52%) |
Oct 22, 2019 | 694.37 | 718.88 | 690.64 | 717.95 | 500,263 | +16.57(+2.36%) |
Oct 21, 2019 | 710.01 | 715.85 | 700.21 | 701.38 | 361,346 | -18.67(-2.59%) |
Oct 18, 2019 | 703.24 | 731.02 | 699.27 | 720.05 | 659,952 | +19.84(+2.83%) |
Oct 17, 2019 | 692.97 | 708.38 | 689.94 | 700.21 | 415,523 | -5.14(-0.73%) |
Oct 16, 2019 | 707.21 | 712.35 | 700.44 | 705.34 | 575,026 | +4.90(+0.70%) |
Oct 15, 2019 | 721.45 | 722.38 | 695.31 | 700.44 | 771,519 | -27.31(-3.75%) |
Oct 14, 2019 | 731.02 | 733.12 | 720.98 | 727.75 | 427,300 | -0.70(-0.10%) |
Oct 11, 2019 | 731.25 | 732.18 | 709.54 | 728.45 | 1,067,312 | -28.24(-3.73%) |
Oct 10, 2019 | 773.73 | 776.07 | 747.59 | 756.69 | 671,901 | -17.27(-2.23%) |
Oct 09, 2019 | 777.00 | 784.70 | 763.46 | 773.96 | 644,475 | -24.04(-3.01%) |
Oct 08, 2019 | 777.93 | 799.40 | 767.90 | 798.00 | 941,206 | +34.08(+4.46%) |
Oct 07, 2019 | 763.46 | 767.43 | 745.49 | 763.93 | 585,580 | +7.70(+1.02%) |
Oct 04, 2019 | 779.33 | 780.97 | 753.04 | 756.23 | 615,887 | -33.38(-4.23%) |
Oct 03, 2019 | 817.84 | 847.72 | 789.37 | 789.60 | 883,045 | -27.54(-3.37%) |
Oct 02, 2019 | 793.10 | 830.68 | 793.10 | 817.14 | 933,574 | +40.14(+5.17%) |