Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 516.30 | 516.30 | 516.30 | 0 | -1.49(-0.29%) | |
Dec 30, 2019 | 535.36 | 535.36 | 512.57 | 517.79 | 162,031 | -16.97(-3.17%) |
Dec 27, 2019 | 539.97 | 544.00 | 528.00 | 534.76 | 156,355 | +9.37(+1.78%) |
Dec 24, 2019 | 525.39 | 525.39 | 525.39 | 0 | +13.77(+2.69%) | |
Dec 23, 2019 | 516.83 | 524.99 | 510.37 | 511.62 | 243,940 | -1.60(-0.31%) |
Dec 20, 2019 | 516.20 | 524.99 | 510.29 | 513.22 | 715,483 | -2.84(-0.55%) |
Dec 19, 2019 | 520.99 | 526.66 | 513.85 | 516.06 | 178,895 | -4.50(-0.86%) |
Dec 18, 2019 | 513.00 | 530.17 | 512.97 | 520.56 | 391,152 | +9.71(+1.90%) |
Dec 17, 2019 | 517.20 | 521.97 | 500.77 | 510.85 | 252,381 | -6.57(-1.27%) |
Dec 16, 2019 | 513.98 | 521.26 | 502.85 | 517.42 | 221,975 | +8.99(+1.77%) |
Dec 13, 2019 | 488.94 | 516.60 | 488.90 | 508.43 | 312,816 | +18.82(+3.84%) |
Dec 12, 2019 | 491.65 | 495.02 | 481.22 | 489.61 | 227,538 | -2.10(-0.43%) |
Dec 11, 2019 | 487.50 | 493.50 | 483.97 | 491.71 | 167,750 | +4.67(+0.96%) |
Dec 10, 2019 | 494.00 | 494.00 | 482.65 | 487.04 | 184,994 | -2.90(-0.59%) |
Dec 09, 2019 | 484.20 | 503.85 | 483.00 | 489.94 | 259,911 | +6.59(+1.36%) |
Dec 06, 2019 | 487.00 | 493.68 | 478.35 | 483.35 | 169,509 | +4.10(+0.86%) |
Dec 05, 2019 | 490.51 | 496.11 | 475.00 | 479.25 | 212,109 | -11.52(-2.35%) |
Dec 04, 2019 | 464.39 | 497.27 | 463.65 | 490.77 | 329,991 | +24.35(+5.22%) |
Dec 03, 2019 | 427.27 | 467.00 | 427.23 | 466.42 | 248,558 | +26.21(+5.95%) |
Dec 02, 2019 | 447.18 | 447.39 | 414.38 | 440.21 | 265,800 | -5.24(-1.18%) |
Nov 29, 2019 | 452.88 | 457.50 | 445.45 | 445.45 | 128,216 | -8.55(-1.88%) |
Nov 28, 2019 | 453.21 | 455.49 | 452.17 | 454.00 | 39,233 | +0.81(+0.18%) |
Nov 27, 2019 | 449.70 | 455.13 | 438.00 | 453.19 | 224,365 | +9.62(+2.17%) |
Nov 26, 2019 | 422.67 | 447.42 | 422.22 | 443.57 | 364,734 | +21.72(+5.15%) |
Nov 25, 2019 | 419.31 | 424.20 | 415.77 | 421.85 | 131,691 | +3.59(+0.86%) |
Nov 22, 2019 | 421.14 | 424.45 | 411.50 | 418.26 | 130,635 | -1.60(-0.38%) |
Nov 21, 2019 | 424.06 | 427.10 | 417.99 | 419.86 | 131,694 | -1.90(-0.45%) |
Nov 20, 2019 | 417.56 | 431.71 | 415.08 | 421.76 | 167,186 | +2.11(+0.50%) |
Nov 19, 2019 | 430.50 | 430.52 | 417.00 | 419.65 | 160,297 | -7.01(-1.64%) |
Nov 18, 2019 | 413.18 | 430.37 | 410.50 | 426.66 | 234,582 | +13.47(+3.26%) |
Nov 15, 2019 | 417.00 | 418.10 | 410.00 | 413.19 | 107,229 | -0.62(-0.15%) |
Nov 14, 2019 | 416.52 | 424.00 | 410.48 | 413.81 | 132,845 | -2.47(-0.59%) |
Nov 13, 2019 | 402.77 | 417.25 | 401.57 | 416.28 | 254,639 | +11.38(+2.81%) |
Nov 12, 2019 | 402.62 | 410.70 | 401.00 | 404.90 | 144,043 | +3.49(+0.87%) |
Nov 11, 2019 | 393.69 | 403.36 | 388.59 | 401.41 | 160,237 | +7.66(+1.95%) |
Nov 08, 2019 | 372.01 | 395.10 | 372.01 | 393.75 | 194,491 | +17.21(+4.57%) |
Nov 07, 2019 | 389.99 | 392.00 | 372.57 | 376.54 | 210,325 | -12.45(-3.20%) |
Nov 06, 2019 | 389.19 | 396.20 | 384.93 | 388.99 | 196,941 | -0.16(-0.04%) |
Nov 05, 2019 | 405.91 | 405.91 | 387.65 | 389.15 | 234,879 | -16.08(-3.97%) |
Nov 04, 2019 | 421.03 | 422.36 | 399.75 | 405.23 | 238,245 | -10.96(-2.63%) |
Nov 01, 2019 | 417.00 | 424.25 | 411.64 | 416.19 | 114,188 | +3.19(+0.77%) |
Oct 31, 2019 | 417.97 | 420.50 | 406.89 | 413.00 | 151,472 | -6.91(-1.65%) |
Oct 30, 2019 | 409.38 | 421.02 | 405.00 | 419.91 | 135,957 | +10.55(+2.58%) |
Oct 29, 2019 | 400.00 | 420.45 | 390.10 | 409.36 | 233,840 | -13.39(-3.17%) |
Oct 28, 2019 | 423.80 | 429.55 | 409.00 | 422.75 | 157,946 | +8.17(+1.97%) |
Oct 25, 2019 | 415.50 | 419.32 | 405.00 | 414.58 | 141,356 | -7.76(-1.84%) |
Oct 24, 2019 | 394.21 | 423.94 | 392.91 | 422.34 | 293,908 | +34.13(+8.79%) |
Oct 23, 2019 | 391.80 | 405.00 | 380.80 | 388.21 | 160,209 | -3.81(-0.97%) |
Oct 22, 2019 | 422.11 | 427.44 | 386.77 | 392.02 | 249,465 | -26.02(-6.22%) |
Oct 21, 2019 | 415.05 | 427.50 | 409.00 | 418.04 | 229,619 | +5.88(+1.43%) |
Oct 18, 2019 | 438.50 | 440.00 | 410.26 | 412.16 | 229,139 | -23.44(-5.38%) |
Oct 17, 2019 | 429.72 | 438.70 | 426.94 | 435.60 | 142,439 | +8.66(+2.03%) |
Oct 16, 2019 | 453.60 | 453.61 | 425.28 | 426.94 | 170,732 | -29.97(-6.56%) |
Oct 15, 2019 | 459.00 | 462.97 | 454.10 | 456.91 | 278,947 | +21.93(+5.04%) |
Oct 11, 2019 | 434.98 | 434.98 | 434.98 | 0 | +3.74(+0.87%) | |
Oct 10, 2019 | 417.01 | 437.12 | 415.00 | 431.24 | 180,970 | +12.59(+3.01%) |
Oct 09, 2019 | 417.30 | 421.55 | 415.25 | 418.65 | 137,760 | +4.26(+1.03%) |
Oct 08, 2019 | 430.00 | 433.15 | 414.03 | 414.39 | 190,000 | -19.60(-4.52%) |
Oct 07, 2019 | 434.08 | 441.00 | 428.97 | 433.99 | 137,553 | -1.54(-0.35%) |
Oct 04, 2019 | 435.39 | 439.10 | 426.35 | 435.53 | 185,498 | +1.37(+0.32%) |
Oct 03, 2019 | 413.21 | 435.34 | 406.42 | 434.16 | 227,198 | +21.29(+5.16%) |
Oct 02, 2019 | 411.00 | 414.07 | 399.97 | 412.87 | 154,635 | -1.29(-0.31%) |