Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 319.84 | 320.39 | 314.33 | 314.61 | 881,426 | -7.38(-2.29%) |
Jan 30, 2020 | 317.22 | 322.13 | 314.45 | 321.99 | 608,636 | +3.53(+1.11%) |
Jan 29, 2020 | 316.87 | 321.13 | 314.85 | 318.46 | 1,058,383 | +3.42(+1.09%) |
Jan 28, 2020 | 309.49 | 316.33 | 307.54 | 315.04 | 1,129,189 | +5.99(+1.94%) |
Jan 27, 2020 | 304.03 | 310.94 | 304.03 | 309.05 | 9,611,060 | -2.25(-0.72%) |
Jan 24, 2020 | 312.80 | 314.33 | 308.24 | 311.30 | 2,187,284 | -0.04(-0.01%) |
Jan 23, 2020 | 314.71 | 320.39 | 310.52 | 311.34 | 3,242,556 | +11.44(+3.81%) |
Jan 22, 2020 | 299.76 | 302.95 | 297.39 | 299.90 | 494,780 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.85 | 292.25 | 296.44 | 467,796 | +3.50(+1.20%) |
Jan 17, 2020 | 292.48 | 293.21 | 289.11 | 292.94 | 314,101 | +1.91(+0.66%) |
Jan 16, 2020 | 287.48 | 291.12 | 285.46 | 291.03 | 330,300 | +5.16(+1.81%) |
Jan 15, 2020 | 285.41 | 289.24 | 284.11 | 285.87 | 398,773 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.21 | 282.37 | 283.32 | 759,746 | -8.82(-3.02%) |
Jan 13, 2020 | 285.78 | 293.78 | 284.38 | 292.14 | 596,273 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.02 | 282.40 | 418,970 | +0.29(+0.10%) |
Jan 09, 2020 | 281.82 | 284.62 | 280.14 | 282.11 | 512,176 | +2.15(+0.77%) |
Jan 08, 2020 | 277.41 | 283.44 | 276.49 | 279.96 | 538,234 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.45 | 273.70 | 276.37 | 455,917 | +1.38(+0.50%) |
Jan 06, 2020 | 264.91 | 275.10 | 264.02 | 274.99 | 451,648 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.12 | 269.67 | 346,968 | +0.90(+0.33%) |
Jan 02, 2020 | 263.94 | 268.95 | 262.69 | 268.77 | 393,033 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.48 | 256.11 | 261.81 | 670,879 | +2.31(+0.89%) |
Dec 30, 2019 | 264.99 | 265.79 | 253.19 | 259.49 | 488,729 | -6.40(-2.41%) |
Dec 27, 2019 | 266.98 | 267.79 | 263.12 | 265.89 | 402,588 | +0.17(+0.06%) |
Dec 26, 2019 | 262.41 | 267.02 | 262.41 | 265.72 | 321,847 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.69 | 113,060 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.87 | 262.06 | 411,638 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.66 | 258.49 | 260.60 | 327,753 | +1.76(+0.68%) |
Dec 19, 2019 | 256.14 | 259.84 | 256.14 | 258.84 | 288,858 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,259 | +2.80(+1.10%) |
Dec 17, 2019 | 258.71 | 258.71 | 252.18 | 253.65 | 387,455 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.55 | 256.59 | 452,705 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.41 | 250.28 | 254.12 | 368,710 | +2.48(+0.99%) |
Dec 12, 2019 | 257.86 | 259.49 | 251.56 | 251.64 | 500,928 | -7.51(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.39 | 259.15 | 574,393 | -3.39(-1.29%) |
Dec 10, 2019 | 266.90 | 268.24 | 262.34 | 262.54 | 359,770 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.47 | 264.99 | 265.80 | 259,877 | +0.01(+0.00%) |
Dec 06, 2019 | 266.00 | 267.82 | 263.19 | 265.79 | 507,760 | +0.26(+0.10%) |
Dec 05, 2019 | 267.91 | 270.95 | 265.50 | 265.54 | 464,314 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.91 | 266.29 | 266.90 | 471,104 | -0.51(-0.19%) |
Dec 03, 2019 | 256.10 | 269.94 | 252.18 | 267.42 | 838,775 | +1.37(+0.52%) |
Dec 02, 2019 | 273.72 | 274.75 | 262.22 | 266.04 | 889,874 | -7.68(-2.81%) |
Nov 29, 2019 | 275.78 | 276.05 | 273.71 | 273.72 | 224,907 | -2.82(-1.02%) |
Nov 27, 2019 | 272.27 | 276.83 | 271.06 | 276.54 | 491,074 | +5.60(+2.07%) |
Nov 26, 2019 | 265.01 | 272.26 | 264.62 | 270.94 | 906,116 | +6.68(+2.53%) |
Nov 25, 2019 | 261.06 | 266.18 | 261.05 | 264.26 | 594,347 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.39 | 255.28 | 260.38 | 625,472 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.73 | 255.46 | 258.55 | 1,050,593 | +0.52(+0.20%) |
Nov 20, 2019 | 240.29 | 258.60 | 240.29 | 258.02 | 1,579,057 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.13 | 233.57 | 236.82 | 664,021 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.77 | 232.64 | 557,710 | +2.48(+1.08%) |
Nov 15, 2019 | 229.67 | 230.19 | 226.52 | 230.16 | 533,447 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,218 | +4.13(+1.84%) |
Nov 13, 2019 | 218.62 | 224.19 | 217.95 | 224.09 | 474,847 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.70 | 216.87 | 219.53 | 437,035 | +1.82(+0.84%) |
Nov 11, 2019 | 214.29 | 218.87 | 213.41 | 217.71 | 375,969 | +1.72(+0.80%) |
Nov 08, 2019 | 210.62 | 217.76 | 210.04 | 215.99 | 607,876 | +5.36(+2.54%) |
Nov 07, 2019 | 212.60 | 215.01 | 208.93 | 210.62 | 433,536 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,727 | +0.75(+0.36%) |
Nov 05, 2019 | 209.14 | 210.92 | 206.60 | 210.43 | 794,386 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.35 | 207.56 | 209.69 | 654,193 | -2.23(-1.05%) |