Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 370.26 | 370.97 | 362.38 | 362.93 | 151,088 | -8.78(-2.36%) |
Jan 30, 2020 | 368.28 | 372.11 | 366.46 | 371.71 | 171,154 | +1.09(+0.30%) |
Jan 29, 2020 | 371.57 | 374.27 | 370.45 | 370.62 | 148,804 | -0.98(-0.26%) |
Jan 28, 2020 | 370.95 | 373.95 | 370.59 | 371.60 | 128,813 | +1.82(+0.49%) |
Jan 27, 2020 | 367.04 | 372.47 | 366.46 | 369.78 | 116,797 | -1.47(-0.39%) |
Jan 24, 2020 | 376.39 | 377.46 | 370.58 | 371.25 | 100,213 | -4.69(-1.25%) |
Jan 23, 2020 | 376.40 | 377.33 | 373.10 | 375.94 | 141,437 | -1.50(-0.40%) |
Jan 22, 2020 | 377.02 | 380.28 | 375.76 | 377.43 | 177,402 | +2.36(+0.63%) |
Jan 21, 2020 | 374.17 | 377.09 | 373.00 | 375.07 | 266,571 | +0.20(+0.05%) |
Jan 17, 2020 | 377.31 | 379.24 | 373.94 | 374.87 | 168,797 | -0.63(-0.17%) |
Jan 16, 2020 | 373.51 | 376.39 | 372.91 | 375.50 | 135,273 | +3.89(+1.05%) |
Jan 15, 2020 | 373.51 | 377.10 | 370.98 | 371.62 | 155,998 | -2.68(-0.72%) |
Jan 14, 2020 | 368.73 | 375.08 | 367.34 | 374.29 | 180,752 | +4.85(+1.31%) |
Jan 13, 2020 | 370.39 | 370.60 | 367.72 | 369.45 | 152,070 | -0.51(-0.14%) |
Jan 10, 2020 | 373.24 | 375.01 | 368.92 | 369.96 | 234,924 | -0.69(-0.19%) |
Jan 09, 2020 | 372.66 | 375.82 | 370.02 | 370.65 | 314,297 | -0.05(-0.01%) |
Jan 08, 2020 | 370.99 | 373.14 | 370.10 | 370.70 | 182,275 | +1.03(+0.28%) |
Jan 07, 2020 | 368.31 | 372.60 | 367.25 | 369.67 | 130,267 | -0.57(-0.15%) |
Jan 06, 2020 | 364.72 | 371.58 | 363.48 | 370.24 | 174,102 | +4.27(+1.17%) |
Jan 03, 2020 | 364.21 | 368.71 | 363.06 | 365.97 | 171,663 | -3.78(-1.02%) |
Jan 02, 2020 | 368.07 | 370.90 | 364.86 | 369.75 | 269,113 | +2.00(+0.54%) |
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |
Dec 02, 2019 | 344.69 | 346.03 | 338.82 | 343.52 | 162,375 | -1.66(-0.48%) |
Nov 29, 2019 | 343.62 | 346.79 | 343.62 | 345.18 | 122,017 | -0.22(-0.07%) |
Nov 27, 2019 | 344.18 | 346.98 | 344.00 | 345.41 | 167,978 | +3.38(+0.99%) |
Nov 26, 2019 | 340.82 | 342.50 | 338.65 | 342.03 | 303,469 | +1.71(+0.50%) |
Nov 25, 2019 | 338.63 | 341.10 | 338.60 | 340.32 | 289,001 | +1.56(+0.46%) |
Nov 22, 2019 | 343.61 | 344.46 | 337.04 | 338.75 | 240,554 | -4.12(-1.20%) |
Nov 21, 2019 | 344.35 | 344.35 | 338.84 | 342.88 | 165,956 | -1.94(-0.56%) |
Nov 20, 2019 | 344.54 | 348.09 | 342.61 | 344.82 | 262,018 | -0.84(-0.24%) |
Nov 19, 2019 | 338.90 | 346.23 | 338.10 | 345.66 | 415,333 | +8.94(+2.65%) |
Nov 18, 2019 | 337.51 | 339.56 | 334.62 | 336.72 | 345,954 | -2.16(-0.64%) |
Nov 15, 2019 | 334.92 | 339.02 | 333.68 | 338.88 | 283,444 | +4.41(+1.32%) |
Nov 14, 2019 | 330.61 | 334.84 | 327.33 | 334.48 | 251,197 | +6.55(+2.00%) |
Nov 13, 2019 | 323.43 | 328.57 | 319.77 | 327.93 | 313,957 | +3.98(+1.23%) |
Nov 12, 2019 | 320.05 | 326.17 | 319.08 | 323.95 | 211,174 | +4.93(+1.55%) |
Nov 11, 2019 | 321.62 | 325.98 | 318.16 | 319.02 | 338,520 | -4.19(-1.30%) |
Nov 08, 2019 | 327.60 | 329.48 | 323.17 | 323.21 | 350,847 | -4.25(-1.30%) |
Nov 07, 2019 | 328.39 | 329.24 | 322.15 | 327.46 | 441,247 | +0.58(+0.18%) |
Nov 06, 2019 | 329.52 | 330.11 | 325.09 | 326.88 | 373,740 | -1.24(-0.38%) |
Nov 05, 2019 | 340.25 | 340.25 | 325.99 | 328.12 | 369,937 | -12.12(-3.56%) |
Nov 04, 2019 | 339.87 | 341.57 | 334.98 | 340.25 | 308,716 | +2.58(+0.76%) |