Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 349.15 | 349.36 | 344.98 | 347.04 | 869,887 | -2.25(-0.64%) |
Dec 30, 2019 | 350.85 | 350.94 | 348.37 | 349.29 | 871,728 | -1.52(-0.43%) |
Dec 27, 2019 | 351.15 | 351.60 | 349.32 | 350.80 | 818,275 | +1.16(+0.33%) |
Dec 26, 2019 | 348.39 | 349.78 | 348.02 | 349.64 | 798,400 | +1.90(+0.55%) |
Dec 24, 2019 | 349.69 | 349.69 | 347.17 | 347.75 | 579,177 | -1.54(-0.44%) |
Dec 23, 2019 | 345.51 | 351.77 | 345.44 | 349.29 | 1,178,560 | +4.84(+1.41%) |
Dec 20, 2019 | 343.16 | 344.60 | 341.35 | 344.45 | 1,794,865 | +2.96(+0.87%) |
Dec 19, 2019 | 339.56 | 342.85 | 338.89 | 341.49 | 859,768 | +2.30(+0.68%) |
Dec 18, 2019 | 345.28 | 345.49 | 338.38 | 339.19 | 1,712,165 | -5.63(-1.63%) |
Dec 17, 2019 | 343.14 | 345.81 | 343.14 | 344.82 | 819,115 | +0.84(+0.24%) |
Dec 16, 2019 | 345.72 | 346.12 | 342.29 | 343.98 | 950,738 | -0.46(-0.13%) |
Dec 13, 2019 | 342.25 | 345.62 | 342.24 | 344.45 | 738,276 | +2.16(+0.63%) |
Dec 12, 2019 | 344.03 | 345.62 | 341.75 | 342.29 | 825,907 | -1.95(-0.57%) |
Dec 11, 2019 | 343.59 | 344.57 | 342.27 | 344.24 | 649,472 | +1.60(+0.47%) |
Dec 10, 2019 | 341.80 | 344.71 | 341.58 | 342.64 | 967,283 | +0.98(+0.29%) |
Dec 09, 2019 | 344.22 | 345.29 | 341.56 | 341.66 | 921,792 | -3.14(-0.91%) |
Dec 06, 2019 | 345.07 | 346.61 | 343.23 | 344.80 | 796,284 | +0.82(+0.24%) |
Dec 05, 2019 | 344.08 | 344.47 | 341.36 | 343.98 | 1,350,538 | +1.21(+0.35%) |
Dec 04, 2019 | 341.83 | 345.77 | 340.71 | 342.76 | 1,213,020 | +2.64(+0.78%) |
Dec 03, 2019 | 339.95 | 342.82 | 338.81 | 340.12 | 1,686,183 | -1.78(-0.52%) |
Dec 02, 2019 | 348.23 | 348.96 | 341.75 | 341.91 | 1,440,022 | -6.60(-1.89%) |
Nov 29, 2019 | 349.38 | 349.55 | 347.63 | 348.51 | 450,483 | -0.72(-0.21%) |
Nov 27, 2019 | 348.69 | 349.45 | 346.91 | 349.23 | 869,571 | +1.54(+0.44%) |
Nov 26, 2019 | 346.01 | 350.75 | 345.46 | 347.69 | 1,362,138 | +2.23(+0.65%) |
Nov 25, 2019 | 346.89 | 348.22 | 343.25 | 345.46 | 904,646 | -0.67(-0.19%) |
Nov 22, 2019 | 345.65 | 346.71 | 343.55 | 346.13 | 856,363 | +0.42(+0.12%) |
Nov 21, 2019 | 346.24 | 347.47 | 344.88 | 345.71 | 1,599,460 | -2.16(-0.62%) |
Nov 20, 2019 | 346.42 | 348.61 | 345.70 | 347.87 | 1,024,695 | +1.67(+0.48%) |
Nov 19, 2019 | 349.02 | 350.63 | 345.95 | 346.19 | 903,421 | -1.73(-0.50%) |
Nov 18, 2019 | 348.13 | 350.50 | 347.20 | 347.92 | 934,422 | -0.70(-0.20%) |
Nov 15, 2019 | 347.49 | 349.45 | 345.73 | 348.62 | 1,731,127 | +3.00(+0.87%) |
Nov 14, 2019 | 343.07 | 347.51 | 343.07 | 345.62 | 1,033,580 | +2.19(+0.64%) |
Nov 13, 2019 | 341.88 | 345.94 | 341.13 | 343.43 | 1,086,437 | +1.23(+0.36%) |
Nov 12, 2019 | 338.00 | 343.26 | 338.00 | 342.20 | 1,028,039 | +4.36(+1.29%) |
Nov 11, 2019 | 336.19 | 339.64 | 336.01 | 337.84 | 655,325 | -0.43(-0.13%) |
Nov 08, 2019 | 334.49 | 339.17 | 334.49 | 338.27 | 884,472 | +2.75(+0.82%) |
Nov 07, 2019 | 336.92 | 339.05 | 334.77 | 335.51 | 1,306,382 | -0.92(-0.27%) |
Nov 06, 2019 | 331.74 | 336.56 | 331.33 | 336.43 | 1,699,797 | +5.46(+1.65%) |
Nov 05, 2019 | 331.36 | 332.87 | 328.92 | 330.98 | 1,540,018 | -0.75(-0.23%) |
Nov 04, 2019 | 336.56 | 337.31 | 329.69 | 331.73 | 1,261,529 | -4.16(-1.24%) |
Nov 01, 2019 | 334.94 | 337.46 | 333.90 | 335.88 | 1,033,596 | +2.21(+0.66%) |
Oct 31, 2019 | 334.78 | 336.78 | 332.42 | 333.68 | 1,029,118 | -1.74(-0.52%) |
Oct 30, 2019 | 330.61 | 335.72 | 329.06 | 335.41 | 1,202,138 | +6.68(+2.03%) |
Oct 29, 2019 | 329.22 | 332.41 | 327.80 | 328.74 | 1,465,768 | -0.65(-0.20%) |
Oct 28, 2019 | 328.99 | 332.59 | 327.87 | 329.39 | 1,492,256 | +0.98(+0.30%) |
Oct 25, 2019 | 331.64 | 332.09 | 327.35 | 328.41 | 1,324,620 | -3.55(-1.07%) |
Oct 24, 2019 | 331.09 | 334.37 | 329.53 | 331.96 | 1,283,742 | +1.46(+0.44%) |
Oct 23, 2019 | 331.11 | 332.18 | 326.63 | 330.50 | 1,455,827 | -0.52(-0.16%) |
Oct 22, 2019 | 321.56 | 334.40 | 321.56 | 331.02 | 2,929,578 | -0.33(-0.10%) |
Oct 21, 2019 | 331.31 | 332.98 | 330.18 | 331.35 | 1,324,305 | +1.39(+0.42%) |
Oct 18, 2019 | 333.71 | 334.59 | 325.99 | 329.96 | 2,185,047 | -4.06(-1.21%) |
Oct 17, 2019 | 339.76 | 340.35 | 333.33 | 334.01 | 1,134,669 | -5.12(-1.51%) |
Oct 16, 2019 | 338.74 | 340.50 | 336.82 | 339.13 | 965,159 | +0.08(+0.02%) |
Oct 15, 2019 | 339.89 | 341.67 | 338.45 | 339.06 | 960,876 | +0.12(+0.04%) |
Oct 14, 2019 | 339.07 | 341.38 | 337.85 | 338.93 | 703,792 | +1.01(+0.30%) |
Oct 11, 2019 | 345.29 | 346.12 | 337.73 | 337.92 | 1,500,611 | -4.79(-1.40%) |
Oct 10, 2019 | 340.15 | 344.15 | 339.45 | 342.71 | 790,727 | +2.01(+0.59%) |
Oct 09, 2019 | 340.90 | 342.23 | 338.83 | 340.70 | 804,404 | +2.20(+0.65%) |
Oct 08, 2019 | 337.56 | 341.76 | 335.99 | 338.50 | 1,130,505 | -1.47(-0.43%) |
Oct 07, 2019 | 341.06 | 342.54 | 339.00 | 339.97 | 975,734 | -1.04(-0.30%) |
Oct 04, 2019 | 336.81 | 341.26 | 336.17 | 341.00 | 871,377 | +4.33(+1.29%) |
Oct 03, 2019 | 335.62 | 337.67 | 331.60 | 336.67 | 1,048,502 | +1.68(+0.50%) |
Oct 02, 2019 | 339.05 | 339.33 | 331.36 | 334.99 | 1,991,069 | -5.34(-1.57%) |