Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 326.25 | 329.94 | 326.25 | 329.81 | 1,592,500 | +1.47(+0.45%) |
Dec 30, 2019 | 330.35 | 330.46 | 325.17 | 328.34 | 1,896,717 | -2.45(-0.74%) |
Dec 27, 2019 | 332.88 | 332.88 | 329.77 | 330.79 | 1,229,900 | -0.41(-0.12%) |
Dec 26, 2019 | 329.63 | 331.28 | 329.63 | 331.20 | 1,055,077 | +1.56(+0.47%) |
Dec 24, 2019 | 329.00 | 331.54 | 328.68 | 329.64 | 1,066,400 | +0.69(+0.21%) |
Dec 23, 2019 | 328.83 | 329.88 | 327.26 | 328.95 | 2,210,580 | +1.34(+0.41%) |
Dec 20, 2019 | 328.37 | 330.00 | 325.62 | 327.61 | 4,233,200 | -0.02(-0.01%) |
Dec 19, 2019 | 324.38 | 327.96 | 324.26 | 327.63 | 2,561,380 | +3.25(+1.00%) |
Dec 18, 2019 | 322.10 | 326.82 | 322.01 | 324.38 | 2,332,607 | +1.53(+0.47%) |
Dec 17, 2019 | 325.04 | 325.08 | 321.75 | 322.85 | 2,331,938 | -0.95(-0.29%) |
Dec 16, 2019 | 319.27 | 325.25 | 319.27 | 323.80 | 3,436,734 | +5.86(+1.84%) |
Dec 13, 2019 | 314.11 | 321.73 | 313.74 | 317.94 | 6,608,000 | +11.98(+3.92%) |
Dec 12, 2019 | 303.00 | 306.58 | 300.72 | 305.96 | 3,105,717 | +2.22(+0.73%) |
Dec 11, 2019 | 305.15 | 305.38 | 301.48 | 303.74 | 2,928,579 | -0.43(-0.14%) |
Dec 10, 2019 | 306.62 | 309.03 | 304.10 | 304.17 | 2,155,871 | -2.88(-0.94%) |
Dec 09, 2019 | 308.91 | 310.91 | 306.70 | 307.05 | 2,892,473 | +0.82(+0.27%) |
Dec 06, 2019 | 306.20 | 306.75 | 303.16 | 306.23 | 1,733,100 | +3.20(+1.06%) |
Dec 05, 2019 | 303.13 | 304.24 | 301.00 | 303.03 | 1,698,086 | +0.52(+0.17%) |
Dec 04, 2019 | 305.00 | 305.33 | 301.28 | 302.51 | 1,522,791 | -1.40(-0.46%) |
Dec 03, 2019 | 298.24 | 304.46 | 297.32 | 303.91 | 1,661,053 | +1.16(+0.38%) |
Dec 02, 2019 | 309.22 | 309.90 | 299.51 | 302.75 | 2,891,537 | -6.78(-2.19%) |
Nov 29, 2019 | 308.52 | 310.00 | 308.00 | 309.53 | 1,175,000 | +0.47(+0.15%) |
Nov 27, 2019 | 308.50 | 309.17 | 305.74 | 309.06 | 1,470,000 | +1.16(+0.38%) |
Nov 26, 2019 | 305.00 | 309.06 | 304.89 | 307.90 | 2,618,967 | +2.62(+0.86%) |
Nov 25, 2019 | 300.48 | 305.45 | 300.48 | 305.28 | 2,205,458 | +5.98(+2.00%) |
Nov 22, 2019 | 299.59 | 299.92 | 295.80 | 299.30 | 1,508,800 | +0.50(+0.17%) |
Nov 21, 2019 | 298.99 | 300.35 | 296.62 | 298.80 | 1,609,772 | -1.30(-0.43%) |
Nov 20, 2019 | 299.39 | 302.05 | 297.05 | 300.10 | 1,841,519 | -0.50(-0.17%) |
Nov 19, 2019 | 298.75 | 300.74 | 296.39 | 300.60 | 2,142,705 | +3.44(+1.16%) |
Nov 18, 2019 | 297.55 | 298.56 | 296.00 | 297.16 | 1,632,740 | -0.34(-0.11%) |
Nov 15, 2019 | 296.54 | 297.50 | 293.56 | 297.50 | 2,011,700 | +2.97(+1.01%) |
Nov 14, 2019 | 293.54 | 295.08 | 292.15 | 294.53 | 1,459,666 | +0.99(+0.34%) |
Nov 13, 2019 | 291.86 | 293.70 | 290.26 | 293.54 | 1,806,839 | +1.82(+0.62%) |
Nov 12, 2019 | 290.79 | 294.16 | 290.27 | 291.72 | 2,084,926 | +1.45(+0.50%) |
Nov 11, 2019 | 291.95 | 292.34 | 289.70 | 290.27 | 1,777,398 | -2.19(-0.75%) |
Nov 08, 2019 | 290.02 | 292.46 | 288.48 | 292.46 | 1,628,500 | +1.69(+0.58%) |
Nov 07, 2019 | 288.30 | 293.48 | 287.00 | 290.77 | 3,201,553 | +3.37(+1.17%) |
Nov 06, 2019 | 289.11 | 289.26 | 285.61 | 287.40 | 2,762,364 | -1.89(-0.65%) |
Nov 05, 2019 | 292.11 | 292.88 | 283.60 | 289.29 | 6,169,037 | +11.79(+4.25%) |
Nov 04, 2019 | 280.56 | 281.21 | 276.05 | 277.50 | 2,776,724 | -0.32(-0.12%) |
Nov 01, 2019 | 279.14 | 281.83 | 277.27 | 277.82 | 2,827,200 | -0.11(-0.04%) |
Oct 31, 2019 | 278.27 | 279.32 | 275.31 | 277.93 | 2,845,333 | -0.48(-0.17%) |
Oct 30, 2019 | 273.25 | 278.65 | 272.61 | 278.41 | 2,320,740 | +6.96(+2.56%) |
Oct 29, 2019 | 271.68 | 273.72 | 271.06 | 271.45 | 1,723,437 | +0.10(+0.04%) |
Oct 28, 2019 | 271.58 | 272.29 | 268.38 | 271.35 | 2,281,841 | +0.37(+0.14%) |
Oct 25, 2019 | 267.80 | 271.61 | 267.02 | 270.98 | 1,822,200 | +1.28(+0.47%) |
Oct 24, 2019 | 264.04 | 271.46 | 263.25 | 269.70 | 3,597,061 | +8.38(+3.21%) |
Oct 23, 2019 | 261.00 | 265.52 | 259.57 | 261.32 | 3,079,221 | +0.23(+0.09%) |
Oct 22, 2019 | 268.49 | 269.28 | 260.64 | 261.09 | 3,411,772 | -5.75(-2.15%) |
Oct 21, 2019 | 265.63 | 267.43 | 262.57 | 266.84 | 2,930,419 | +1.32(+0.50%) |
Oct 18, 2019 | 269.36 | 269.68 | 262.10 | 265.52 | 4,391,800 | -3.72(-1.38%) |
Oct 17, 2019 | 272.61 | 274.12 | 267.15 | 269.24 | 3,413,904 | -3.46(-1.27%) |
Oct 16, 2019 | 270.23 | 272.81 | 267.51 | 272.70 | 4,333,159 | -6.69(-2.39%) |
Oct 15, 2019 | 278.17 | 281.51 | 278.02 | 279.39 | 1,969,234 | +1.61(+0.58%) |
Oct 14, 2019 | 278.11 | 279.42 | 277.15 | 277.78 | 1,377,140 | -0.51(-0.18%) |
Oct 11, 2019 | 278.37 | 281.27 | 277.63 | 278.29 | 2,098,200 | +3.31(+1.20%) |
Oct 10, 2019 | 274.06 | 276.71 | 272.79 | 274.98 | 1,634,708 | +0.71(+0.26%) |
Oct 09, 2019 | 273.52 | 275.55 | 272.86 | 274.27 | 1,376,405 | +3.44(+1.27%) |
Oct 08, 2019 | 274.46 | 275.41 | 270.80 | 270.83 | 2,160,020 | -6.07(-2.19%) |
Oct 07, 2019 | 276.32 | 278.49 | 275.59 | 276.90 | 1,856,382 | -0.06(-0.02%) |
Oct 04, 2019 | 273.11 | 278.08 | 273.11 | 276.96 | 2,583,200 | +4.56(+1.67%) |
Oct 03, 2019 | 266.92 | 272.80 | 263.85 | 272.40 | 3,652,160 | +5.74(+2.15%) |
Oct 02, 2019 | 271.18 | 271.18 | 265.19 | 266.66 | 3,400,133 | -6.05(-2.22%) |