Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 356.12 | 357.05 | 345.67 | 347.99 | 1,169,503 | -9.57(-2.68%) |
Jan 30, 2020 | 346.62 | 357.68 | 342.98 | 357.56 | 1,504,109 | +2.06(+0.58%) |
Jan 29, 2020 | 357.19 | 357.19 | 351.30 | 355.49 | 688,447 | +0.75(+0.21%) |
Jan 28, 2020 | 353.50 | 356.73 | 347.66 | 354.74 | 725,986 | +2.57(+0.73%) |
Jan 27, 2020 | 351.51 | 353.95 | 349.11 | 352.17 | 716,069 | -2.39(-0.67%) |
Jan 24, 2020 | 355.84 | 356.91 | 353.22 | 354.55 | 794,379 | +0.13(+0.04%) |
Jan 23, 2020 | 349.13 | 354.55 | 348.16 | 354.42 | 1,183,410 | +5.74(+1.65%) |
Jan 22, 2020 | 351.64 | 353.35 | 348.59 | 348.68 | 930,279 | -2.61(-0.74%) |
Jan 21, 2020 | 352.45 | 354.14 | 347.42 | 351.29 | 1,529,399 | -1.71(-0.48%) |
Jan 17, 2020 | 357.38 | 357.38 | 351.44 | 353.00 | 1,332,254 | -3.54(-0.99%) |
Jan 16, 2020 | 354.53 | 357.31 | 352.63 | 356.54 | 903,156 | +3.27(+0.93%) |
Jan 15, 2020 | 348.09 | 354.68 | 348.09 | 353.27 | 700,221 | +5.19(+1.49%) |
Jan 14, 2020 | 349.13 | 349.48 | 346.60 | 348.08 | 797,169 | -2.01(-0.57%) |
Jan 13, 2020 | 349.06 | 350.95 | 348.21 | 350.08 | 718,374 | +2.27(+0.65%) |
Jan 10, 2020 | 345.94 | 348.38 | 343.52 | 347.82 | 1,268,208 | +1.89(+0.55%) |
Jan 09, 2020 | 344.26 | 346.99 | 342.97 | 345.93 | 798,333 | +1.92(+0.56%) |
Jan 08, 2020 | 349.50 | 352.35 | 341.05 | 344.01 | 1,412,663 | -4.35(-1.25%) |
Jan 07, 2020 | 347.10 | 349.97 | 344.75 | 348.36 | 935,717 | -0.80(-0.23%) |
Jan 06, 2020 | 352.98 | 355.13 | 346.14 | 349.16 | 2,293,309 | +0.76(+0.22%) |
Jan 03, 2020 | 342.02 | 349.15 | 340.37 | 348.39 | 2,799,273 | +17.94(+5.43%) |
Jan 02, 2020 | 319.99 | 330.45 | 319.23 | 330.45 | 1,013,876 | +10.90(+3.41%) |
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%) |