Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 449.51 | 451.43 | 447.29 | 451.25 | 330,636 | +1.67(+0.37%) |
Dec 30, 2019 | 452.42 | 452.42 | 448.46 | 449.59 | 307,632 | -1.95(-0.43%) |
Dec 27, 2019 | 451.75 | 452.91 | 450.29 | 451.53 | 246,863 | -0.21(-0.05%) |
Dec 26, 2019 | 448.69 | 451.76 | 448.58 | 451.74 | 174,864 | +3.23(+0.72%) |
Dec 24, 2019 | 449.10 | 449.51 | 446.53 | 448.51 | 140,698 | -0.02(-0.00%) |
Dec 23, 2019 | 450.29 | 451.36 | 446.69 | 448.53 | 402,391 | +0.06(+0.01%) |
Dec 20, 2019 | 454.54 | 454.54 | 448.31 | 448.46 | 1,077,798 | -2.47(-0.55%) |
Dec 19, 2019 | 448.24 | 452.30 | 447.95 | 450.93 | 477,157 | +2.56(+0.57%) |
Dec 18, 2019 | 451.68 | 451.68 | 447.19 | 448.37 | 604,826 | -2.51(-0.56%) |
Dec 17, 2019 | 452.00 | 453.52 | 448.92 | 450.89 | 473,588 | +0.21(+0.05%) |
Dec 16, 2019 | 452.07 | 454.94 | 449.93 | 450.67 | 475,541 | +3.09(+0.69%) |
Dec 13, 2019 | 450.26 | 452.30 | 444.78 | 447.58 | 507,540 | -3.15(-0.70%) |
Dec 12, 2019 | 443.48 | 452.14 | 443.01 | 450.74 | 596,899 | +7.37(+1.66%) |
Dec 11, 2019 | 443.70 | 446.44 | 442.21 | 443.37 | 523,118 | -0.11(-0.02%) |
Dec 10, 2019 | 446.85 | 446.96 | 442.41 | 443.47 | 394,436 | -2.73(-0.61%) |
Dec 09, 2019 | 443.71 | 447.12 | 441.74 | 446.20 | 415,308 | +1.18(+0.26%) |
Dec 06, 2019 | 444.76 | 448.56 | 441.52 | 445.02 | 564,688 | +4.90(+1.11%) |
Dec 05, 2019 | 435.46 | 440.34 | 433.14 | 440.12 | 513,107 | +6.20(+1.43%) |
Dec 04, 2019 | 433.00 | 439.55 | 433.00 | 433.92 | 819,665 | +0.83(+0.19%) |
Dec 03, 2019 | 432.09 | 433.49 | 426.78 | 433.09 | 540,910 | -3.51(-0.80%) |
Dec 02, 2019 | 441.58 | 441.95 | 435.90 | 436.61 | 425,973 | -4.64(-1.05%) |
Nov 29, 2019 | 442.71 | 443.02 | 439.96 | 441.25 | 268,625 | +0.62(+0.14%) |
Nov 27, 2019 | 437.26 | 441.01 | 435.86 | 440.63 | 336,146 | +2.97(+0.68%) |
Nov 26, 2019 | 437.55 | 438.17 | 434.64 | 437.65 | 588,933 | -0.88(-0.20%) |
Nov 25, 2019 | 433.52 | 439.15 | 431.84 | 438.53 | 487,585 | +6.12(+1.41%) |
Nov 22, 2019 | 432.42 | 434.88 | 431.61 | 432.42 | 541,849 | +0.02(+0.00%) |
Nov 21, 2019 | 435.98 | 436.43 | 430.22 | 432.40 | 590,783 | -3.41(-0.78%) |
Nov 20, 2019 | 437.39 | 439.29 | 432.57 | 435.81 | 492,164 | -3.56(-0.81%) |
Nov 19, 2019 | 439.55 | 442.03 | 437.88 | 439.37 | 393,233 | +0.95(+0.22%) |
Nov 18, 2019 | 437.60 | 439.16 | 435.70 | 438.42 | 340,613 | +0.70(+0.16%) |
Nov 15, 2019 | 433.37 | 438.55 | 431.52 | 437.73 | 383,590 | +5.68(+1.31%) |
Nov 14, 2019 | 432.39 | 432.98 | 429.60 | 432.05 | 463,584 | -0.87(-0.20%) |
Nov 13, 2019 | 430.21 | 435.00 | 428.46 | 432.92 | 375,510 | -1.09(-0.25%) |
Nov 12, 2019 | 434.20 | 434.75 | 431.89 | 434.01 | 409,706 | +0.00(+0.00%) |
Nov 11, 2019 | 433.66 | 435.81 | 432.76 | 434.01 | 464,448 | -3.05(-0.70%) |
Nov 08, 2019 | 436.74 | 438.60 | 433.00 | 437.06 | 399,517 | +0.05(+0.01%) |
Nov 07, 2019 | 438.83 | 441.68 | 436.46 | 437.01 | 848,483 | +0.55(+0.13%) |
Nov 06, 2019 | 432.33 | 438.28 | 430.70 | 436.46 | 889,168 | +6.33(+1.47%) |
Nov 05, 2019 | 424.86 | 432.32 | 424.20 | 430.13 | 803,936 | +5.27(+1.24%) |
Nov 04, 2019 | 423.39 | 425.10 | 421.63 | 424.86 | 610,252 | +6.56(+1.57%) |
Nov 01, 2019 | 415.80 | 420.47 | 415.75 | 418.30 | 495,078 | +6.66(+1.62%) |
Oct 31, 2019 | 413.89 | 416.31 | 408.34 | 411.64 | 481,734 | -4.67(-1.12%) |
Oct 30, 2019 | 414.94 | 416.86 | 410.69 | 416.31 | 362,938 | +0.70(+0.17%) |
Oct 29, 2019 | 414.54 | 419.75 | 414.23 | 415.62 | 531,338 | -0.36(-0.09%) |
Oct 28, 2019 | 411.44 | 418.60 | 411.44 | 415.97 | 655,126 | +6.03(+1.47%) |
Oct 25, 2019 | 406.38 | 410.66 | 402.70 | 409.95 | 533,100 | +4.58(+1.13%) |
Oct 24, 2019 | 407.97 | 409.66 | 402.73 | 405.36 | 454,452 | -2.14(-0.53%) |
Oct 23, 2019 | 401.06 | 407.74 | 399.72 | 407.50 | 424,300 | +6.01(+1.50%) |
Oct 22, 2019 | 404.45 | 405.89 | 400.32 | 401.50 | 460,405 | -2.97(-0.73%) |
Oct 21, 2019 | 398.59 | 405.12 | 398.57 | 404.46 | 646,743 | +7.68(+1.93%) |
Oct 18, 2019 | 400.08 | 401.38 | 396.39 | 396.79 | 592,097 | -5.02(-1.25%) |
Oct 17, 2019 | 401.20 | 405.12 | 400.32 | 401.81 | 613,056 | +3.81(+0.96%) |
Oct 16, 2019 | 396.75 | 398.89 | 395.92 | 398.00 | 543,542 | +1.74(+0.44%) |
Oct 15, 2019 | 390.35 | 399.41 | 387.88 | 396.26 | 942,487 | +9.13(+2.36%) |
Oct 14, 2019 | 385.42 | 387.39 | 383.05 | 387.13 | 801,062 | +0.19(+0.05%) |
Oct 11, 2019 | 381.60 | 388.64 | 379.33 | 386.94 | 833,243 | +12.14(+3.24%) |
Oct 10, 2019 | 371.85 | 378.81 | 371.85 | 374.80 | 661,483 | +2.86(+0.77%) |
Oct 09, 2019 | 370.73 | 373.87 | 369.08 | 371.94 | 433,550 | +3.58(+0.97%) |
Oct 08, 2019 | 373.90 | 374.69 | 367.11 | 368.36 | 569,255 | -8.92(-2.37%) |
Oct 07, 2019 | 378.71 | 380.92 | 375.60 | 377.29 | 656,763 | -3.81(-1.00%) |
Oct 04, 2019 | 375.49 | 381.33 | 373.65 | 381.10 | 401,760 | +6.98(+1.87%) |
Oct 03, 2019 | 373.47 | 375.90 | 366.62 | 374.11 | 570,136 | -0.67(-0.18%) |
Oct 02, 2019 | 382.04 | 382.78 | 372.20 | 374.78 | 855,063 | -11.88(-3.07%) |