Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 368.05 | 372.44 | 368.05 | 370.03 | 102,100 | +0.39(+0.11%) |
Dec 30, 2019 | 367.86 | 370.45 | 366.50 | 369.64 | 147,897 | +1.29(+0.35%) |
Dec 27, 2019 | 368.50 | 368.82 | 364.43 | 368.35 | 91,200 | +0.80(+0.22%) |
Dec 26, 2019 | 369.42 | 370.00 | 366.06 | 367.55 | 90,777 | -1.21(-0.33%) |
Dec 24, 2019 | 372.00 | 372.82 | 367.94 | 368.76 | 122,100 | -2.15(-0.58%) |
Dec 23, 2019 | 371.36 | 372.29 | 368.55 | 370.91 | 227,603 | -1.86(-0.50%) |
Dec 20, 2019 | 362.50 | 373.23 | 361.50 | 372.77 | 385,200 | +12.75(+3.54%) |
Dec 19, 2019 | 360.30 | 361.41 | 356.08 | 360.02 | 252,665 | +0.36(+0.10%) |
Dec 18, 2019 | 365.94 | 367.36 | 358.21 | 359.66 | 237,741 | -5.43(-1.49%) |
Dec 17, 2019 | 368.24 | 368.24 | 363.46 | 365.09 | 480,523 | -1.80(-0.49%) |
Dec 16, 2019 | 355.00 | 368.20 | 354.62 | 366.89 | 407,654 | +12.27(+3.46%) |
Dec 13, 2019 | 361.90 | 364.73 | 353.89 | 354.62 | 121,200 | -8.07(-2.23%) |
Dec 12, 2019 | 355.40 | 364.05 | 353.04 | 362.69 | 265,269 | +10.81(+3.07%) |
Dec 11, 2019 | 352.98 | 354.07 | 348.53 | 351.88 | 243,307 | -2.06(-0.58%) |
Dec 10, 2019 | 357.20 | 357.99 | 339.00 | 353.94 | 528,347 | -3.67(-1.03%) |
Dec 09, 2019 | 373.65 | 373.65 | 357.40 | 357.61 | 330,510 | -16.59(-4.43%) |
Dec 06, 2019 | 373.42 | 376.43 | 371.00 | 374.20 | 195,200 | +5.18(+1.40%) |
Dec 05, 2019 | 371.36 | 372.21 | 368.33 | 369.02 | 432,250 | -2.34(-0.63%) |
Dec 04, 2019 | 371.64 | 374.93 | 369.41 | 371.36 | 192,455 | -0.22(-0.06%) |
Dec 03, 2019 | 368.57 | 372.59 | 367.81 | 371.58 | 162,798 | -0.10(-0.03%) |
Dec 02, 2019 | 369.41 | 372.63 | 368.20 | 371.68 | 185,319 | +2.30(+0.62%) |
Nov 29, 2019 | 370.92 | 374.35 | 369.26 | 369.38 | 98,700 | -3.66(-0.98%) |
Nov 27, 2019 | 372.73 | 374.61 | 371.09 | 373.04 | 118,100 | +1.57(+0.42%) |
Nov 26, 2019 | 368.23 | 373.56 | 368.23 | 371.47 | 1,015,992 | +2.64(+0.72%) |
Nov 25, 2019 | 363.60 | 370.73 | 363.52 | 368.83 | 244,464 | +6.65(+1.84%) |
Nov 22, 2019 | 361.03 | 364.94 | 359.29 | 362.18 | 296,500 | +1.97(+0.55%) |
Nov 21, 2019 | 364.23 | 364.97 | 357.46 | 360.21 | 226,399 | -2.63(-0.72%) |
Nov 20, 2019 | 361.82 | 366.03 | 359.53 | 362.84 | 172,223 | -1.28(-0.35%) |
Nov 19, 2019 | 359.59 | 365.79 | 358.64 | 364.12 | 122,258 | +5.84(+1.63%) |
Nov 18, 2019 | 355.06 | 363.00 | 354.23 | 358.28 | 208,610 | +2.39(+0.67%) |
Nov 15, 2019 | 355.58 | 357.60 | 354.68 | 355.89 | 136,800 | +1.76(+0.50%) |
Nov 14, 2019 | 352.53 | 355.20 | 350.15 | 354.13 | 183,556 | +2.21(+0.63%) |
Nov 13, 2019 | 351.64 | 355.79 | 350.43 | 351.92 | 176,647 | -0.80(-0.23%) |
Nov 12, 2019 | 350.21 | 357.61 | 349.62 | 352.72 | 175,859 | +2.79(+0.80%) |
Nov 11, 2019 | 351.15 | 354.08 | 349.26 | 349.93 | 143,363 | -2.52(-0.71%) |
Nov 08, 2019 | 344.38 | 352.91 | 342.83 | 352.45 | 188,800 | +6.97(+2.02%) |
Nov 07, 2019 | 349.13 | 350.94 | 344.16 | 345.48 | 121,314 | -1.85(-0.53%) |
Nov 06, 2019 | 348.51 | 351.09 | 346.64 | 347.33 | 163,509 | -1.08(-0.31%) |
Nov 05, 2019 | 348.18 | 351.09 | 346.18 | 348.41 | 266,567 | -1.03(-0.29%) |
Nov 04, 2019 | 353.10 | 354.73 | 347.03 | 349.44 | 204,314 | -2.89(-0.82%) |
Nov 01, 2019 | 329.00 | 358.89 | 327.97 | 352.33 | 488,600 | +20.71(+6.25%) |
Oct 31, 2019 | 344.14 | 345.77 | 331.09 | 331.62 | 309,048 | -12.88(-3.74%) |
Oct 30, 2019 | 338.96 | 344.78 | 337.29 | 344.50 | 248,298 | +6.58(+1.95%) |
Oct 29, 2019 | 340.73 | 341.88 | 336.65 | 337.92 | 163,592 | -3.58(-1.05%) |
Oct 28, 2019 | 345.82 | 347.75 | 341.03 | 341.50 | 135,583 | -4.17(-1.21%) |
Oct 25, 2019 | 339.43 | 348.67 | 337.27 | 345.67 | 188,300 | +5.04(+1.48%) |
Oct 24, 2019 | 349.00 | 349.00 | 339.33 | 340.63 | 218,546 | -7.85(-2.25%) |
Oct 23, 2019 | 344.26 | 349.99 | 343.56 | 348.48 | 381,044 | +4.94(+1.44%) |
Oct 22, 2019 | 345.87 | 348.11 | 342.13 | 343.54 | 136,641 | -2.02(-0.58%) |
Oct 21, 2019 | 344.44 | 346.86 | 342.00 | 345.56 | 173,468 | +2.29(+0.67%) |
Oct 18, 2019 | 343.07 | 345.15 | 341.75 | 343.27 | 149,700 | -0.18(-0.05%) |
Oct 17, 2019 | 339.90 | 344.45 | 339.12 | 343.45 | 241,384 | +5.85(+1.73%) |
Oct 16, 2019 | 334.08 | 338.66 | 333.21 | 337.60 | 298,243 | +3.09(+0.92%) |
Oct 15, 2019 | 332.82 | 336.00 | 332.82 | 334.51 | 135,566 | +2.96(+0.89%) |
Oct 14, 2019 | 332.34 | 334.53 | 330.00 | 331.55 | 320,839 | +0.31(+0.09%) |
Oct 11, 2019 | 328.11 | 335.53 | 327.54 | 331.24 | 261,100 | +6.95(+2.14%) |
Oct 10, 2019 | 322.81 | 326.29 | 322.44 | 324.29 | 315,066 | +0.96(+0.30%) |
Oct 09, 2019 | 323.00 | 327.13 | 322.84 | 323.33 | 144,769 | +3.60(+1.13%) |
Oct 08, 2019 | 333.03 | 335.57 | 319.26 | 319.73 | 307,622 | -18.79(-5.55%) |
Oct 07, 2019 | 337.44 | 341.40 | 335.76 | 338.52 | 177,321 | -0.85(-0.25%) |
Oct 04, 2019 | 334.11 | 339.57 | 334.11 | 339.37 | 173,900 | +5.81(+1.74%) |
Oct 03, 2019 | 327.62 | 335.04 | 322.11 | 333.56 | 191,640 | +6.40(+1.96%) |
Oct 02, 2019 | 326.02 | 328.50 | 323.80 | 327.16 | 310,378 | -0.12(-0.04%) |