Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 323.55 | 324.21 | 318.40 | 319.56 | 977,259 | -4.74(-1.46%) |
Dec 30, 2019 | 323.02 | 325.86 | 322.27 | 324.30 | 619,487 | +2.44(+0.76%) |
Dec 27, 2019 | 323.77 | 324.23 | 320.90 | 321.85 | 384,057 | -1.41(-0.44%) |
Dec 26, 2019 | 322.96 | 324.21 | 321.46 | 323.26 | 465,786 | +0.82(+0.25%) |
Dec 24, 2019 | 324.06 | 324.31 | 321.28 | 322.45 | 246,817 | -0.97(-0.30%) |
Dec 23, 2019 | 323.80 | 326.00 | 321.91 | 323.41 | 702,082 | +2.05(+0.64%) |
Dec 20, 2019 | 319.53 | 321.65 | 316.27 | 321.36 | 1,651,835 | +3.44(+1.08%) |
Dec 19, 2019 | 314.75 | 319.11 | 314.02 | 317.92 | 1,526,970 | +3.26(+1.04%) |
Dec 18, 2019 | 321.04 | 321.96 | 314.38 | 314.66 | 1,232,912 | -6.63(-2.06%) |
Dec 17, 2019 | 320.89 | 322.62 | 319.15 | 321.30 | 811,260 | +1.07(+0.33%) |
Dec 16, 2019 | 319.89 | 321.15 | 318.51 | 320.23 | 1,047,237 | +0.04(+0.01%) |
Dec 13, 2019 | 320.11 | 322.84 | 318.46 | 320.19 | 932,265 | -1.16(-0.36%) |
Dec 12, 2019 | 324.02 | 325.01 | 319.60 | 321.35 | 793,990 | -2.61(-0.81%) |
Dec 11, 2019 | 321.19 | 324.11 | 320.15 | 323.96 | 618,353 | +3.93(+1.23%) |
Dec 10, 2019 | 318.71 | 322.38 | 318.71 | 320.03 | 1,120,643 | +1.33(+0.42%) |
Dec 09, 2019 | 320.29 | 321.08 | 314.60 | 318.70 | 1,224,114 | -1.59(-0.50%) |
Dec 06, 2019 | 321.54 | 323.44 | 319.88 | 320.29 | 1,019,669 | +0.32(+0.10%) |
Dec 05, 2019 | 320.21 | 320.62 | 317.64 | 319.97 | 865,336 | +1.12(+0.35%) |
Dec 04, 2019 | 320.28 | 323.18 | 318.80 | 318.85 | 763,022 | +0.06(+0.02%) |
Dec 03, 2019 | 316.04 | 319.70 | 314.69 | 318.80 | 1,550,178 | +1.32(+0.42%) |
Dec 02, 2019 | 326.80 | 327.94 | 317.37 | 317.48 | 970,188 | -9.33(-2.85%) |
Nov 29, 2019 | 326.09 | 326.94 | 324.14 | 326.80 | 334,866 | +0.19(+0.06%) |
Nov 27, 2019 | 326.10 | 328.71 | 324.54 | 326.61 | 669,438 | -0.89(-0.27%) |
Nov 26, 2019 | 324.20 | 330.07 | 323.18 | 327.50 | 1,430,242 | +3.79(+1.17%) |
Nov 25, 2019 | 324.25 | 324.84 | 322.89 | 323.71 | 1,118,221 | +0.55(+0.17%) |
Nov 22, 2019 | 323.18 | 323.98 | 320.97 | 323.17 | 681,107 | +0.87(+0.27%) |
Nov 21, 2019 | 326.51 | 327.67 | 322.19 | 322.30 | 899,860 | -4.42(-1.35%) |
Nov 20, 2019 | 327.21 | 330.40 | 326.19 | 326.72 | 848,503 | -0.50(-0.15%) |
Nov 19, 2019 | 331.10 | 331.87 | 326.36 | 327.22 | 863,089 | -2.92(-0.89%) |
Nov 18, 2019 | 329.38 | 331.51 | 329.00 | 330.14 | 1,009,147 | +0.04(+0.01%) |
Nov 15, 2019 | 331.77 | 333.04 | 329.69 | 330.11 | 988,707 | +0.90(+0.27%) |
Nov 14, 2019 | 326.87 | 331.00 | 326.87 | 329.21 | 678,508 | +1.82(+0.56%) |
Nov 13, 2019 | 326.22 | 329.26 | 324.42 | 327.39 | 568,850 | +1.88(+0.58%) |
Nov 12, 2019 | 323.42 | 326.42 | 323.38 | 325.51 | 565,734 | +1.56(+0.48%) |
Nov 11, 2019 | 322.65 | 325.54 | 321.56 | 323.94 | 604,034 | -0.10(-0.03%) |
Nov 08, 2019 | 317.40 | 324.58 | 317.40 | 324.05 | 900,975 | +6.18(+1.95%) |
Nov 07, 2019 | 318.40 | 319.61 | 315.75 | 317.86 | 1,293,564 | -0.55(-0.17%) |
Nov 06, 2019 | 313.93 | 318.73 | 312.93 | 318.41 | 1,316,395 | +5.71(+1.83%) |
Nov 05, 2019 | 314.69 | 317.62 | 310.93 | 312.70 | 2,662,282 | -2.61(-0.83%) |
Nov 04, 2019 | 327.32 | 327.32 | 313.26 | 315.31 | 2,211,521 | -10.61(-3.25%) |
Nov 01, 2019 | 327.04 | 329.46 | 324.99 | 325.92 | 1,268,324 | -0.32(-0.10%) |
Oct 31, 2019 | 327.07 | 329.32 | 324.27 | 326.24 | 906,944 | -1.48(-0.45%) |
Oct 30, 2019 | 322.14 | 328.32 | 321.40 | 327.72 | 917,804 | +6.39(+1.99%) |
Oct 29, 2019 | 320.66 | 324.09 | 320.10 | 321.32 | 809,565 | +0.59(+0.18%) |
Oct 28, 2019 | 320.00 | 322.50 | 318.65 | 320.73 | 1,514,396 | +1.42(+0.44%) |
Oct 25, 2019 | 330.96 | 331.54 | 319.21 | 319.31 | 1,743,500 | -11.02(-3.34%) |
Oct 24, 2019 | 322.09 | 333.41 | 314.87 | 330.34 | 1,465,795 | +3.43(+1.05%) |
Oct 23, 2019 | 325.79 | 327.43 | 322.41 | 326.90 | 1,270,400 | +0.76(+0.23%) |
Oct 22, 2019 | 321.63 | 328.72 | 321.17 | 326.15 | 1,301,563 | +1.84(+0.57%) |
Oct 21, 2019 | 326.36 | 327.77 | 323.78 | 324.30 | 1,277,973 | +0.71(+0.22%) |
Oct 18, 2019 | 330.75 | 330.89 | 321.85 | 323.59 | 2,400,297 | -6.15(-1.87%) |
Oct 17, 2019 | 337.39 | 338.76 | 329.39 | 329.75 | 1,168,573 | -7.79(-2.31%) |
Oct 16, 2019 | 334.99 | 337.98 | 334.41 | 337.54 | 599,656 | +2.55(+0.76%) |
Oct 15, 2019 | 339.04 | 341.05 | 334.25 | 334.99 | 804,817 | -4.15(-1.22%) |
Oct 14, 2019 | 336.02 | 341.81 | 335.68 | 339.14 | 712,497 | +3.89(+1.16%) |
Oct 11, 2019 | 344.72 | 344.72 | 332.02 | 335.25 | 1,704,388 | -6.04(-1.77%) |
Oct 10, 2019 | 340.17 | 343.41 | 339.25 | 341.30 | 1,087,042 | +1.04(+0.30%) |
Oct 09, 2019 | 342.61 | 343.69 | 338.77 | 340.26 | 1,371,587 | -0.75(-0.22%) |
Oct 08, 2019 | 338.75 | 344.46 | 336.55 | 341.01 | 795,499 | +0.48(+0.14%) |
Oct 07, 2019 | 340.62 | 343.47 | 339.64 | 340.53 | 644,394 | -0.98(-0.29%) |
Oct 04, 2019 | 338.10 | 342.57 | 336.51 | 341.51 | 1,033,653 | +4.30(+1.28%) |
Oct 03, 2019 | 335.37 | 337.82 | 332.50 | 337.21 | 906,896 | +1.69(+0.50%) |
Oct 02, 2019 | 339.08 | 341.11 | 332.49 | 335.51 | 1,567,692 | -4.90(-1.44%) |