Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-12-17 | 472.00 | 484.40 | 462.80 | 469.50 | 3,030,188 |
2019-12-16 | 373.00 | 475.40 | 370.00 | 473.30 | 3,659,577 |
2019-12-13 | 354.40 | 378.80 | 351.20 | 360.40 | 999,739 |
2019-12-12 | 348.40 | 348.40 | 343.00 | 346.30 | 388,401 |
2019-12-11 | 355.00 | 355.00 | 340.60 | 347.20 | 617,068 |
2019-12-10 | 348.60 | 353.80 | 345.80 | 346.50 | 380,618 |
2019-12-09 | 354.00 | 356.80 | 347.80 | 351.20 | 418,448 |
2019-12-06 | 350.80 | 355.00 | 346.60 | 343.70 | 273,888 |
2019-12-05 | 339.80 | 348.00 | 339.80 | 341.20 | 249,950 |
2019-12-04 | 327.40 | 343.40 | 327.40 | 341.20 | 567,263 |
2019-12-03 | 330.60 | 336.80 | 330.60 | 334.40 | 440,624 |
2019-12-02 | 335.00 | 336.40 | 330.00 | 331.30 | 633,124 |
2019-11-29 | 335.00 | 339.80 | 335.00 | 336.30 | 467,778 |
2019-11-28 | 342.60 | 342.60 | 335.80 | 338.70 | 446,013 |
2019-11-27 | 332.00 | 339.80 | 332.00 | 336.10 | 502,138 |
2019-11-26 | 332.00 | 342.00 | 332.00 | 338.40 | 528,351 |
2019-11-25 | 335.80 | 342.20 | 335.00 | 340.10 | 318,433 |
2019-11-22 | 333.40 | 342.00 | 333.40 | 336.10 | 499,231 |
2019-11-21 | 338.00 | 338.00 | 329.00 | 336.20 | 394,821 |
2019-11-20 | 322.40 | 331.40 | 322.40 | 330.50 | 257,554 |
2019-11-19 | 334.60 | 337.40 | 328.00 | 330.40 | 576,082 |
2019-11-18 | 321.20 | 332.20 | 321.20 | 331.00 | 527,552 |
2019-11-15 | 314.00 | 322.80 | 312.00 | 321.80 | 382,085 |
2019-11-14 | 309.40 | 314.00 | 309.40 | 313.90 | 214,435 |
2019-11-13 | 317.60 | 318.60 | 313.00 | 315.80 | 318,426 |
2019-11-12 | 328.40 | 328.40 | 318.00 | 321.40 | 839,212 |
2019-11-11 | 316.60 | 324.80 | 316.60 | 321.20 | 360,990 |
2019-11-08 | 317.40 | 320.60 | 315.20 | 319.20 | 346,510 |
2019-11-07 | 315.00 | 319.20 | 314.60 | 317.70 | 294,060 |
2019-11-06 | 316.00 | 318.20 | 310.40 | 312.40 | 158,311 |
2019-11-05 | 323.80 | 323.80 | 310.80 | 314.80 | 164,701 |
2019-11-04 | 306.40 | 319.00 | 306.40 | 316.40 | 240,514 |
2019-11-01 | 308.40 | 316.80 | 308.40 | 314.10 | 354,962 |
2019-10-31 | 311.20 | 314.20 | 305.80 | 307.30 | 709,103 |
2019-10-30 | 315.00 | 318.20 | 303.00 | 314.00 | 795,707 |
2019-10-29 | 322.40 | 322.80 | 314.20 | 316.60 | 342,961 |
2019-10-28 | 310.60 | 319.60 | 309.80 | 316.60 | 469,690 |
2019-10-25 | 319.00 | 319.00 | 306.40 | 310.50 | 538,809 |
2019-10-24 | 321.60 | 321.80 | 310.60 | 312.70 | 346,402 |
2019-10-23 | 320.00 | 323.20 | 316.20 | 318.90 | 409,087 |
2019-10-22 | 325.40 | 325.40 | 318.80 | 321.40 | 538,318 |
2019-10-21 | 320.20 | 327.60 | 320.20 | 323.00 | 385,434 |
2019-10-18 | 320.00 | 325.60 | 316.80 | 325.10 | 1,269,988 |
2019-10-17 | 308.40 | 322.20 | 308.40 | 319.00 | 1,035,087 |
2019-10-16 | 322.60 | 322.60 | 310.40 | 312.60 | 1,218,896 |
2019-10-15 | 310.20 | 325.00 | 310.20 | 317.80 | 621,536 |
2019-10-14 | 297.40 | 310.80 | 290.80 | 310.00 | 866,677 |
2019-10-11 | 276.20 | 299.80 | 276.20 | 297.30 | 960,290 |
2019-10-10 | 268.80 | 277.60 | 268.80 | 275.40 | 375,851 |
2019-10-09 | 285.20 | 285.20 | 274.80 | 275.40 | 688,082 |
2019-10-08 | 287.80 | 287.80 | 280.00 | 280.40 | 558,930 |
2019-10-07 | 284.60 | 285.00 | 280.80 | 285.10 | 516,740 |
2019-10-04 | 278.80 | 287.20 | 277.20 | 287.20 | 505,119 |
2019-10-03 | 280.00 | 286.20 | 277.60 | 285.80 | 648,707 |
2019-10-02 | 279.60 | 282.00 | 276.20 | 281.40 | 423,480 |
2019-10-01 | 277.80 | 286.00 | 277.80 | 281.40 | 2,272,631 |
2019-09-30 | 282.40 | 284.00 | 274.80 | 280.80 | 668,962 |
2019-09-27 | 270.60 | 276.00 | 270.60 | 275.80 | 429,431 |
2019-09-26 | 271.80 | 275.60 | 271.80 | 272.60 | 547,077 |
2019-09-25 | 273.80 | 274.60 | 269.20 | 274.60 | 381,803 |
2019-09-24 | 279.80 | 280.20 | 273.40 | 274.50 | 441,015 |
2019-09-23 | 278.60 | 282.00 | 277.80 | 282.10 | 502,409 |
2019-09-20 | 279.40 | 282.60 | 274.80 | 281.00 | 746,825 |
2019-09-19 | 284.60 | 284.60 | 273.80 | 276.50 | 836,873 |
2019-09-18 | 279.60 | 284.20 | 275.40 | 284.00 | 619,914 |
2019-09-17 | 271.20 | 279.20 | 271.20 | 278.10 | 439,113 |
2019-09-16 | 279.00 | 279.80 | 276.00 | 277.80 | 436,460 |
2019-09-13 | 269.20 | 279.20 | 269.20 | 277.90 | 425,484 |
2019-09-12 | 263.20 | 272.80 | 260.20 | 270.90 | 1,864,718 |
2019-09-11 | 264.40 | 272.00 | 260.40 | 265.40 | 532,958 |
2019-09-10 | 253.40 | 264.40 | 253.40 | 263.00 | 1,560,725 |
2019-09-09 | 256.60 | 260.60 | 254.00 | 259.00 | 420,057 |
2019-09-06 | 254.20 | 257.60 | 254.20 | 257.00 | 596,094 |
2019-09-05 | 244.20 | 257.20 | 244.20 | 256.00 | 826,797 |
2019-09-04 | 230.20 | 245.20 | 230.20 | 244.50 | 719,785 |
2019-09-03 | 237.40 | 242.20 | 233.00 | 236.00 | 799,705 |
2019-09-02 | 250.20 | 251.20 | 242.20 | 243.30 | 612,077 |
2019-08-30 | 246.60 | 252.20 | 246.60 | 248.50 | 692,823 |
2019-08-29 | 237.60 | 247.60 | 237.60 | 243.10 | 453,276 |
2019-08-28 | 244.00 | 246.80 | 241.40 | 243.10 | 687,835 |
2019-08-27 | 248.80 | 253.00 | 244.20 | 246.50 | 1,128,576 |
2019-08-23 | 250.00 | 252.40 | 244.40 | 248.50 | 595,503 |
2019-08-22 | 243.00 | 249.80 | 241.60 | 248.50 | 1,162,368 |
2019-08-21 | 239.00 | 242.20 | 238.60 | 241.40 | 322,374 |
2019-08-20 | 242.60 | 243.40 | 238.40 | 240.90 | 654,828 |
2019-08-19 | 226.40 | 241.20 | 226.40 | 240.10 | 635,038 |
2019-08-16 | 225.80 | 231.80 | 216.60 | 230.60 | 1,536,201 |
2019-08-15 | 215.40 | 226.20 | 213.40 | 220.90 | 707,523 |
2019-08-14 | 234.20 | 234.80 | 206.40 | 214.40 | 2,521,541 |
2019-08-13 | 229.40 | 240.20 | 228.80 | 239.20 | 825,972 |
2019-08-12 | 235.60 | 237.00 | 227.80 | 231.60 | 631,091 |
2019-08-09 | 234.60 | 240.60 | 234.60 | 237.10 | 687,087 |
2019-08-08 | 230.60 | 238.00 | 230.60 | 236.50 | 628,858 |
2019-08-07 | 219.40 | 232.60 | 219.40 | 232.50 | 991,888 |
2019-08-06 | 219.00 | 224.00 | 216.40 | 220.70 | 844,303 |
2019-08-05 | 219.60 | 220.40 | 213.60 | 216.40 | 872,472 |
2019-08-02 | 227.00 | 230.00 | 220.40 | 222.70 | 1,763,743 |
2019-08-01 | 219.20 | 231.40 | 219.20 | 225.50 | 918,638 |
2019-07-31 | 217.60 | 226.80 | 213.20 | 224.70 | 2,383,291 |
2019-07-30 | 216.20 | 227.40 | 210.60 | 214.80 | 1,841,940 |
2019-07-29 | 183.90 | 220.80 | 166.60 | 215.60 | 2,406,810 |
2019-07-26 | 238.80 | 247.60 | 225.80 | 230.30 | 1,382,200 |
2019-07-25 | 253.40 | 253.40 | 235.20 | 239.30 | 817,087 |
2019-07-24 | 231.40 | 258.20 | 227.20 | 254.90 | 1,102,735 |
2019-07-23 | 232.60 | 232.60 | 226.00 | 228.40 | 190,357 |
2019-07-22 | 222.20 | 234.60 | 222.20 | 226.90 | 388,360 |
2019-07-19 | 221.00 | 230.00 | 221.00 | 227.80 | 278,365 |
2019-07-18 | 230.00 | 236.60 | 224.80 | 226.40 | 395,234 |
2019-07-17 | 232.00 | 237.40 | 231.60 | 232.40 | 680,901 |
2019-07-16 | 235.00 | 241.80 | 231.80 | 236.70 | 729,635 |
2019-07-15 | 256.40 | 256.40 | 220.20 | 239.20 | 2,591,817 |
2019-07-12 | 260.20 | 264.00 | 258.00 | 263.40 | 462,631 |
2019-07-11 | 252.20 | 259.40 | 245.40 | 259.30 | 664,333 |
2019-07-10 | 251.20 | 258.20 | 250.80 | 251.10 | 401,524 |
2019-07-09 | 260.80 | 261.40 | 256.20 | 257.60 | 250,514 |
2019-07-08 | 260.80 | 264.40 | 258.60 | 262.10 | 330,150 |
2019-07-05 | 263.20 | 264.60 | 260.40 | 263.80 | 379,881 |
2019-07-04 | 269.00 | 269.00 | 259.80 | 260.60 | 574,891 |
2019-07-03 | 272.40 | 273.20 | 266.40 | 267.40 | 527,597 |
2019-07-02 | 284.60 | 284.60 | 272.00 | 272.10 | 442,538 |
2019-07-01 | 273.40 | 279.80 | 273.40 | 278.40 | 338,076 |
2019-06-28 | 280.20 | 280.60 | 275.40 | 277.30 | 353,417 |
2019-06-27 | 269.40 | 279.60 | 269.40 | 276.60 | 259,629 |
2019-06-26 | 277.40 | 277.40 | 274.00 | 275.00 | 238,475 |
2019-06-25 | 268.40 | 277.40 | 267.20 | 275.70 | 315,867 |
2019-06-24 | 283.00 | 283.00 | 276.60 | 277.30 | 240,007 |
2019-06-21 | 285.00 | 285.00 | 279.20 | 286.00 | 270,145 |
2019-06-20 | 278.60 | 287.40 | 278.60 | 286.00 | 478,889 |
2019-06-19 | 286.00 | 286.00 | 279.80 | 280.00 | 405,498 |
2019-06-18 | 279.20 | 289.40 | 279.20 | 286.20 | 620,299 |
2019-06-17 | 286.40 | 286.40 | 281.80 | 283.80 | 295,445 |
2019-06-14 | 287.40 | 287.40 | 283.00 | 283.80 | 212,294 |
2019-06-13 | 287.00 | 290.00 | 285.20 | 286.00 | 281,182 |
2019-06-12 | 293.20 | 295.80 | 289.60 | 290.80 | 356,306 |
2019-06-11 | 300.60 | 300.60 | 290.00 | 292.50 | 256,888 |
2019-06-10 | 289.40 | 296.20 | 289.40 | 293.90 | 331,949 |
2019-06-07 | 287.80 | 292.80 | 287.80 | 292.30 | 254,918 |
2019-06-06 | 294.80 | 296.60 | 289.00 | 291.40 | 377,367 |
2019-06-05 | 295.60 | 299.20 | 291.80 | 292.80 | 476,953 |
2019-06-04 | 295.00 | 295.80 | 286.40 | 294.50 | 1,172,814 |
2019-06-03 | 283.80 | 291.00 | 283.80 | 290.60 | 212,222 |
2019-05-31 | 292.80 | 293.00 | 286.60 | 290.30 | 638,631 |
2019-05-30 | 291.60 | 291.60 | 287.00 | 290.30 | 257,528 |
2019-05-29 | 284.00 | 289.00 | 284.00 | 288.70 | 337,304 |
2019-05-28 | 282.00 | 293.40 | 280.00 | 291.00 | 426,735 |
2019-05-24 | 273.60 | 283.80 | 273.60 | 281.90 | 358,537 |
2019-05-23 | 275.40 | 280.60 | 273.00 | 280.50 | 325,448 |
2019-05-22 | 287.40 | 289.20 | 281.00 | 282.00 | 424,668 |
2019-05-21 | 294.40 | 294.40 | 287.00 | 288.80 | 298,065 |
2019-05-20 | 287.80 | 295.60 | 287.00 | 287.50 | 312,051 |
2019-05-17 | 298.00 | 298.00 | 290.00 | 294.10 | 243,372 |
2019-05-16 | 290.00 | 294.20 | 290.00 | 292.40 | 240,198 |
2019-05-15 | 287.20 | 295.60 | 287.20 | 293.20 | 273,386 |
2019-05-14 | 285.60 | 294.60 | 284.40 | 294.10 | 304,925 |
2019-05-13 | 291.80 | 295.20 | 287.20 | 287.30 | 296,328 |
2019-05-10 | 283.40 | 298.00 | 283.40 | 295.10 | 336,653 |
2019-05-09 | 295.60 | 295.60 | 288.80 | 289.50 | 370,516 |
2019-05-08 | 295.00 | 297.80 | 290.00 | 295.40 | 375,547 |
2019-05-07 | 295.00 | 298.80 | 291.00 | 291.30 | 341,490 |
2019-05-03 | 298.80 | 299.40 | 295.60 | 297.60 | 402,381 |
2019-05-02 | 298.60 | 301.00 | 295.60 | 297.30 | 336,890 |
2019-05-01 | 299.00 | 299.60 | 296.80 | 298.50 | 393,888 |
2019-04-30 | 294.00 | 303.60 | 294.00 | 297.20 | 735,365 |
2019-04-29 | 298.20 | 305.20 | 298.20 | 301.50 | 216,429 |
2019-04-26 | 313.00 | 313.00 | 303.20 | 304.70 | 216,816 |
2019-04-25 | 308.20 | 308.20 | 303.00 | 305.80 | 290,822 |
2019-04-24 | 299.60 | 306.80 | 299.60 | 303.80 | 178,673 |
2019-04-23 | 298.00 | 303.80 | 298.00 | 302.40 | 445,268 |
2019-04-18 | 302.00 | 303.80 | 300.00 | 301.60 | 341,677 |
2019-04-17 | 307.80 | 307.80 | 300.20 | 303.30 | 283,483 |
2019-04-16 | 296.80 | 303.60 | 296.40 | 300.70 | 396,801 |
2019-04-15 | 294.20 | 298.20 | 294.00 | 297.10 | 463,515 |
2019-04-12 | 300.00 | 300.00 | 293.80 | 296.10 | 673,513 |
2019-04-11 | 290.00 | 298.00 | 284.40 | 297.70 | 588,312 |
2019-04-10 | 292.60 | 292.60 | 284.40 | 286.20 | 171,783 |
2019-04-09 | 287.00 | 289.00 | 279.40 | 285.60 | 966,551 |
2019-04-08 | 283.20 | 285.80 | 280.80 | 281.30 | 251,280 |
2019-04-05 | 294.60 | 294.60 | 281.20 | 281.70 | 458,515 |
2019-04-04 | 298.60 | 298.60 | 287.60 | 287.70 | 209,265 |
2019-04-03 | 292.80 | 294.80 | 288.20 | 292.60 | 358,711 |
2019-04-02 | 297.20 | 297.20 | 289.80 | 290.00 | 313,191 |
2019-04-01 | 299.60 | 299.60 | 288.40 | 291.30 | 451,563 |
2019-03-29 | 291.50 | 296.60 | 288.90 | 291.80 | 701,116 |
2019-03-28 | 279.50 | 288.20 | 279.50 | 287.40 | 209,604 |