Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 320.87 | 322.38 | 315.21 | 315.23 | 897,100 | -5.95(-1.85%) |
Jan 30, 2020 | 317.70 | 321.42 | 316.64 | 321.18 | 498,859 | +1.63(+0.51%) |
Jan 29, 2020 | 318.03 | 322.29 | 317.12 | 319.55 | 367,100 | +2.10(+0.66%) |
Jan 28, 2020 | 314.90 | 318.82 | 314.46 | 317.45 | 499,446 | +4.20(+1.34%) |
Jan 27, 2020 | 315.64 | 318.60 | 312.61 | 313.25 | 593,918 | -7.38(-2.30%) |
Jan 24, 2020 | 317.50 | 320.96 | 316.37 | 320.63 | 731,600 | +3.93(+1.24%) |
Jan 23, 2020 | 318.29 | 318.95 | 314.85 | 316.70 | 649,553 | -1.60(-0.50%) |
Jan 22, 2020 | 313.81 | 319.39 | 312.52 | 318.30 | 826,817 | +7.32(+2.35%) |
Jan 21, 2020 | 310.03 | 313.86 | 309.19 | 310.98 | 820,135 | +0.94(+0.30%) |
Jan 17, 2020 | 309.80 | 310.64 | 307.12 | 310.04 | 1,005,500 | +1.07(+0.35%) |
Jan 16, 2020 | 304.68 | 309.69 | 303.83 | 308.97 | 1,001,744 | +5.89(+1.94%) |
Jan 15, 2020 | 297.02 | 305.43 | 296.57 | 303.08 | 988,218 | +6.90(+2.33%) |
Jan 14, 2020 | 299.39 | 299.97 | 295.63 | 296.18 | 936,606 | -3.22(-1.08%) |
Jan 13, 2020 | 291.88 | 301.32 | 291.02 | 299.40 | 1,359,345 | +7.00(+2.39%) |
Jan 10, 2020 | 300.15 | 300.15 | 291.82 | 292.40 | 983,700 | -6.11(-2.05%) |
Jan 09, 2020 | 298.93 | 300.33 | 292.39 | 298.51 | 955,560 | +1.49(+0.50%) |
Jan 08, 2020 | 292.91 | 299.14 | 292.12 | 297.02 | 1,058,191 | +5.27(+1.81%) |
Jan 07, 2020 | 289.28 | 295.09 | 289.10 | 291.75 | 1,574,677 | +2.56(+0.89%) |
Jan 06, 2020 | 289.21 | 290.48 | 287.61 | 289.19 | 988,342 | -1.62(-0.56%) |
Jan 03, 2020 | 284.17 | 291.67 | 283.87 | 290.81 | 859,000 | +3.07(+1.07%) |
Jan 02, 2020 | 289.88 | 291.41 | 286.73 | 287.74 | 814,047 | +0.02(+0.01%) |
Dec 31, 2019 | 285.12 | 287.91 | 284.88 | 287.72 | 542,400 | +1.46(+0.51%) |
Dec 30, 2019 | 285.61 | 287.32 | 284.03 | 286.26 | 725,486 | +0.44(+0.15%) |
Dec 27, 2019 | 284.13 | 287.89 | 282.79 | 285.82 | 713,100 | +2.82(+1.00%) |
Dec 26, 2019 | 286.38 | 287.26 | 282.36 | 283.00 | 547,055 | -2.47(-0.87%) |
Dec 24, 2019 | 285.24 | 287.94 | 284.56 | 285.47 | 256,900 | +0.91(+0.32%) |
Dec 23, 2019 | 290.27 | 290.27 | 283.66 | 284.56 | 1,126,396 | -5.74(-1.98%) |
Dec 20, 2019 | 290.45 | 293.96 | 285.47 | 290.30 | 1,810,900 | +1.43(+0.50%) |
Dec 19, 2019 | 289.43 | 295.29 | 284.02 | 288.87 | 2,172,182 | -7.92(-2.67%) |
Dec 18, 2019 | 304.00 | 304.97 | 296.43 | 296.79 | 1,983,883 | -6.83(-2.25%) |
Dec 17, 2019 | 307.90 | 308.67 | 300.74 | 303.62 | 683,248 | -3.99(-1.30%) |
Dec 16, 2019 | 307.00 | 310.10 | 304.38 | 307.61 | 583,895 | +2.89(+0.95%) |
Dec 13, 2019 | 300.11 | 305.49 | 299.35 | 304.72 | 603,400 | +3.20(+1.06%) |
Dec 12, 2019 | 301.80 | 304.50 | 297.53 | 301.52 | 943,599 | -1.54(-0.51%) |
Dec 11, 2019 | 302.70 | 303.74 | 299.54 | 303.06 | 213,150 | +0.52(+0.17%) |
Dec 10, 2019 | 303.24 | 303.85 | 301.67 | 302.54 | 302,497 | -0.08(-0.03%) |
Dec 09, 2019 | 307.35 | 307.48 | 302.62 | 302.62 | 279,645 | -5.16(-1.68%) |
Dec 06, 2019 | 305.12 | 307.97 | 304.19 | 307.78 | 275,700 | +4.60(+1.52%) |
Dec 05, 2019 | 306.00 | 306.56 | 302.75 | 303.18 | 442,321 | -3.03(-0.99%) |
Dec 04, 2019 | 305.88 | 309.38 | 303.85 | 306.21 | 495,608 | +0.33(+0.11%) |
Dec 03, 2019 | 304.61 | 306.93 | 301.29 | 305.88 | 488,530 | -2.54(-0.82%) |
Dec 02, 2019 | 306.80 | 315.75 | 306.80 | 308.42 | 708,138 | +1.50(+0.49%) |
Nov 29, 2019 | 306.15 | 308.74 | 305.28 | 306.92 | 227,800 | +0.04(+0.01%) |
Nov 27, 2019 | 308.95 | 309.39 | 306.39 | 306.88 | 372,900 | -0.54(-0.18%) |
Nov 26, 2019 | 300.50 | 308.41 | 299.67 | 307.42 | 667,124 | +7.90(+2.64%) |
Nov 25, 2019 | 296.03 | 300.18 | 294.70 | 299.52 | 560,984 | +4.34(+1.47%) |
Nov 22, 2019 | 296.32 | 298.17 | 292.95 | 295.18 | 610,300 | -0.09(-0.03%) |
Nov 21, 2019 | 300.59 | 301.88 | 294.57 | 295.27 | 465,181 | -5.73(-1.90%) |
Nov 20, 2019 | 301.68 | 304.61 | 298.38 | 301.00 | 630,232 | -0.92(-0.30%) |
Nov 19, 2019 | 298.67 | 302.15 | 297.79 | 301.92 | 477,901 | +3.43(+1.15%) |
Nov 18, 2019 | 297.00 | 299.38 | 295.30 | 298.49 | 390,622 | +1.15(+0.39%) |
Nov 15, 2019 | 294.76 | 298.33 | 292.27 | 297.34 | 437,400 | +3.93(+1.34%) |
Nov 14, 2019 | 290.09 | 294.09 | 289.66 | 293.41 | 424,249 | +2.40(+0.82%) |
Nov 13, 2019 | 289.77 | 294.27 | 289.22 | 291.01 | 341,713 | +0.28(+0.10%) |
Nov 12, 2019 | 291.06 | 294.76 | 289.92 | 290.73 | 508,277 | -0.27(-0.09%) |
Nov 11, 2019 | 292.09 | 295.45 | 290.51 | 291.00 | 548,149 | -2.45(-0.83%) |
Nov 08, 2019 | 294.89 | 296.85 | 291.56 | 293.45 | 485,200 | -3.13(-1.06%) |
Nov 07, 2019 | 288.15 | 299.99 | 285.30 | 296.58 | 783,202 | +2.51(+0.85%) |
Nov 06, 2019 | 292.12 | 294.77 | 290.38 | 294.07 | 455,692 | +2.34(+0.80%) |
Nov 05, 2019 | 292.91 | 293.63 | 287.04 | 291.73 | 580,565 | -1.31(-0.45%) |
Nov 04, 2019 | 296.13 | 296.13 | 291.87 | 293.04 | 309,071 | -1.30(-0.44%) |