Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 440.00 | 444.94 | 434.06 | 442.33 | 269,500 | +2.71(+0.62%) |
Dec 30, 2019 | 436.53 | 440.76 | 435.14 | 439.62 | 119,647 | +2.47(+0.57%) |
Dec 27, 2019 | 437.33 | 439.29 | 433.64 | 437.15 | 129,300 | +0.47(+0.11%) |
Dec 26, 2019 | 440.37 | 440.37 | 433.39 | 436.68 | 177,680 | -4.11(-0.93%) |
Dec 24, 2019 | 441.41 | 441.41 | 438.26 | 440.79 | 77,200 | +0.22(+0.05%) |
Dec 23, 2019 | 445.45 | 445.45 | 432.29 | 440.57 | 100,664 | -3.43(-0.77%) |
Dec 20, 2019 | 446.49 | 449.98 | 440.78 | 444.00 | 167,300 | -2.28(-0.51%) |
Dec 19, 2019 | 443.70 | 448.53 | 441.44 | 446.28 | 143,813 | +2.58(+0.58%) |
Dec 18, 2019 | 442.58 | 447.69 | 437.36 | 443.70 | 182,965 | +1.25(+0.28%) |
Dec 17, 2019 | 443.75 | 446.00 | 434.58 | 442.45 | 124,980 | -1.59(-0.36%) |
Dec 16, 2019 | 443.89 | 446.07 | 439.72 | 444.04 | 123,570 | +2.90(+0.66%) |
Dec 13, 2019 | 439.95 | 445.99 | 437.93 | 441.14 | 110,100 | -1.02(-0.23%) |
Dec 12, 2019 | 432.61 | 442.92 | 432.61 | 442.16 | 112,749 | +10.48(+2.43%) |
Dec 11, 2019 | 432.00 | 434.77 | 429.41 | 431.68 | 81,484 | +0.08(+0.02%) |
Dec 10, 2019 | 428.00 | 433.00 | 426.00 | 431.60 | 87,327 | +3.33(+0.78%) |
Dec 09, 2019 | 438.80 | 439.20 | 426.94 | 428.27 | 116,329 | -11.24(-2.56%) |
Dec 06, 2019 | 440.29 | 442.07 | 438.79 | 439.51 | 57,100 | +2.06(+0.47%) |
Dec 05, 2019 | 433.44 | 437.87 | 433.44 | 437.45 | 48,197 | +2.92(+0.67%) |
Dec 04, 2019 | 435.80 | 438.80 | 432.77 | 434.53 | 118,607 | +0.34(+0.08%) |
Dec 03, 2019 | 432.01 | 436.18 | 428.06 | 434.19 | 139,483 | -1.34(-0.31%) |
Dec 02, 2019 | 430.74 | 436.96 | 426.66 | 435.53 | 115,834 | +5.07(+1.18%) |
Nov 29, 2019 | 434.32 | 435.02 | 430.30 | 430.46 | 28,100 | -5.51(-1.26%) |
Nov 27, 2019 | 432.96 | 437.65 | 430.83 | 435.97 | 74,700 | +3.69(+0.85%) |
Nov 26, 2019 | 430.90 | 436.35 | 430.26 | 432.28 | 151,410 | +1.91(+0.44%) |
Nov 25, 2019 | 426.50 | 435.25 | 426.50 | 430.37 | 122,020 | +2.07(+0.48%) |
Nov 22, 2019 | 432.22 | 432.65 | 421.01 | 428.30 | 79,500 | -4.31(-1.00%) |
Nov 21, 2019 | 432.02 | 436.22 | 430.80 | 432.61 | 104,746 | +0.13(+0.03%) |
Nov 20, 2019 | 429.03 | 437.28 | 426.12 | 432.48 | 106,603 | +1.33(+0.31%) |
Nov 19, 2019 | 430.76 | 432.61 | 429.16 | 431.15 | 105,290 | +0.60(+0.14%) |
Nov 18, 2019 | 436.34 | 438.68 | 427.73 | 430.55 | 125,107 | -8.36(-1.90%) |
Nov 15, 2019 | 436.11 | 440.54 | 436.11 | 438.91 | 77,800 | +3.51(+0.81%) |
Nov 14, 2019 | 433.57 | 438.61 | 429.00 | 435.40 | 59,288 | +6.38(+1.49%) |
Nov 13, 2019 | 431.66 | 432.23 | 426.10 | 429.02 | 95,019 | -5.38(-1.24%) |
Nov 12, 2019 | 433.41 | 435.47 | 429.08 | 434.40 | 105,205 | +0.29(+0.07%) |
Nov 11, 2019 | 430.00 | 435.48 | 428.24 | 434.11 | 103,722 | +0.86(+0.20%) |
Nov 08, 2019 | 428.48 | 435.68 | 425.82 | 433.25 | 137,900 | +8.92(+2.10%) |
Nov 07, 2019 | 424.65 | 424.83 | 419.38 | 424.33 | 129,661 | +0.71(+0.17%) |
Nov 06, 2019 | 431.00 | 431.00 | 419.29 | 423.62 | 153,461 | -6.75(-1.57%) |
Nov 05, 2019 | 409.39 | 434.48 | 405.20 | 430.37 | 200,544 | +18.77(+4.56%) |
Nov 04, 2019 | 423.00 | 425.00 | 385.36 | 411.60 | 522,957 | -31.44(-7.10%) |
Nov 01, 2019 | 438.62 | 447.61 | 438.62 | 443.04 | 69,000 | +5.23(+1.19%) |
Oct 31, 2019 | 438.48 | 438.48 | 431.72 | 437.81 | 75,964 | -1.39(-0.32%) |
Oct 30, 2019 | 440.00 | 441.88 | 436.11 | 439.20 | 61,982 | -2.05(-0.46%) |
Oct 29, 2019 | 439.41 | 444.84 | 437.69 | 441.25 | 59,684 | +1.79(+0.41%) |
Oct 28, 2019 | 441.84 | 448.01 | 437.74 | 439.46 | 84,404 | +1.57(+0.36%) |
Oct 25, 2019 | 439.98 | 444.07 | 437.52 | 437.89 | 130,800 | -2.09(-0.48%) |
Oct 24, 2019 | 448.69 | 448.69 | 439.68 | 439.98 | 81,464 | -6.72(-1.50%) |
Oct 23, 2019 | 455.31 | 458.25 | 444.30 | 446.70 | 100,290 | -8.80(-1.93%) |
Oct 22, 2019 | 464.51 | 466.14 | 454.80 | 455.50 | 74,725 | -9.42(-2.03%) |
Oct 21, 2019 | 466.93 | 467.55 | 462.79 | 464.92 | 62,973 | +0.52(+0.11%) |
Oct 18, 2019 | 463.48 | 467.05 | 461.76 | 464.40 | 75,100 | +0.42(+0.09%) |
Oct 17, 2019 | 464.79 | 467.91 | 460.55 | 463.98 | 77,365 | +2.01(+0.44%) |
Oct 16, 2019 | 469.13 | 469.13 | 458.39 | 461.97 | 74,176 | -6.27(-1.34%) |
Oct 15, 2019 | 464.22 | 468.72 | 454.61 | 468.24 | 72,046 | +3.94(+0.85%) |
Oct 14, 2019 | 461.58 | 467.71 | 461.33 | 464.30 | 57,090 | -0.80(-0.17%) |
Oct 11, 2019 | 454.20 | 466.95 | 453.05 | 465.10 | 110,900 | +14.40(+3.20%) |
Oct 10, 2019 | 443.92 | 451.43 | 443.91 | 450.70 | 61,773 | +7.99(+1.80%) |
Oct 09, 2019 | 438.65 | 444.20 | 438.65 | 442.71 | 34,701 | +5.13(+1.17%) |
Oct 08, 2019 | 444.37 | 444.37 | 436.00 | 437.58 | 79,375 | -9.40(-2.10%) |
Oct 07, 2019 | 448.92 | 448.92 | 444.25 | 446.98 | 50,668 | -3.45(-0.77%) |
Oct 04, 2019 | 446.97 | 451.63 | 442.08 | 450.43 | 64,500 | +8.55(+1.93%) |
Oct 03, 2019 | 443.57 | 446.37 | 431.88 | 441.88 | 87,609 | -1.50(-0.34%) |
Oct 02, 2019 | 452.45 | 453.70 | 435.06 | 443.38 | 106,681 | -11.92(-2.62%) |