Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 372.67 | 374.41 | 364.00 | 365.06 | 202,300 | -8.93(-2.39%) |
Jan 30, 2020 | 374.05 | 379.94 | 370.58 | 373.99 | 199,981 | -2.18(-0.58%) |
Jan 29, 2020 | 381.48 | 382.65 | 375.38 | 376.17 | 188,970 | -4.36(-1.15%) |
Jan 28, 2020 | 372.10 | 381.42 | 370.44 | 380.53 | 297,242 | +10.12(+2.73%) |
Jan 27, 2020 | 353.36 | 373.93 | 352.29 | 370.41 | 364,028 | +8.54(+2.36%) |
Jan 24, 2020 | 368.20 | 369.75 | 360.21 | 361.87 | 364,100 | -6.26(-1.70%) |
Jan 23, 2020 | 370.53 | 379.22 | 367.10 | 368.13 | 487,680 | -7.25(-1.93%) |
Jan 22, 2020 | 389.06 | 398.99 | 373.74 | 375.38 | 753,745 | -7.95(-2.07%) |
Jan 21, 2020 | 377.66 | 384.74 | 377.53 | 383.33 | 448,281 | +6.45(+1.71%) |
Jan 17, 2020 | 378.94 | 380.45 | 375.87 | 376.88 | 265,300 | -0.66(-0.17%) |
Jan 16, 2020 | 376.70 | 379.06 | 374.01 | 377.54 | 172,736 | +2.53(+0.67%) |
Jan 15, 2020 | 370.04 | 377.21 | 370.04 | 375.01 | 216,757 | +4.57(+1.23%) |
Jan 14, 2020 | 370.36 | 373.38 | 367.45 | 370.44 | 182,068 | +0.56(+0.15%) |
Jan 13, 2020 | 367.33 | 371.13 | 366.38 | 369.88 | 170,373 | +4.33(+1.18%) |
Jan 10, 2020 | 367.54 | 368.17 | 362.52 | 365.55 | 140,400 | -0.55(-0.15%) |
Jan 09, 2020 | 363.86 | 368.20 | 362.64 | 366.10 | 186,361 | +4.55(+1.26%) |
Jan 08, 2020 | 362.58 | 364.97 | 360.13 | 361.55 | 242,582 | +0.46(+0.13%) |
Jan 07, 2020 | 358.01 | 362.43 | 356.70 | 361.09 | 263,050 | +2.46(+0.69%) |
Jan 06, 2020 | 359.37 | 363.41 | 357.73 | 358.63 | 222,449 | -1.42(-0.39%) |
Jan 03, 2020 | 353.80 | 361.73 | 353.80 | 360.05 | 202,400 | +2.56(+0.72%) |
Jan 02, 2020 | 348.77 | 357.69 | 348.21 | 357.49 | 193,760 | +10.95(+3.16%) |
Dec 31, 2019 | 348.00 | 349.92 | 345.85 | 346.54 | 181,100 | -1.83(-0.53%) |
Dec 30, 2019 | 348.31 | 350.08 | 346.08 | 348.37 | 145,205 | +0.55(+0.16%) |
Dec 27, 2019 | 346.96 | 349.61 | 345.07 | 347.82 | 110,100 | +1.39(+0.40%) |
Dec 26, 2019 | 346.30 | 348.33 | 345.02 | 346.43 | 100,952 | +0.85(+0.25%) |
Dec 24, 2019 | 348.01 | 348.01 | 344.15 | 345.58 | 93,500 | -2.06(-0.59%) |
Dec 23, 2019 | 345.33 | 348.67 | 344.45 | 347.64 | 262,647 | +5.36(+1.57%) |
Dec 20, 2019 | 341.51 | 342.55 | 337.79 | 342.28 | 655,400 | +2.39(+0.70%) |
Dec 19, 2019 | 337.54 | 341.18 | 337.54 | 339.89 | 325,519 | +2.27(+0.67%) |
Dec 18, 2019 | 344.73 | 344.73 | 335.76 | 337.62 | 346,744 | -6.68(-1.94%) |
Dec 17, 2019 | 348.60 | 349.04 | 343.50 | 344.30 | 264,567 | -2.91(-0.84%) |
Dec 16, 2019 | 348.51 | 348.82 | 346.00 | 347.21 | 306,813 | -0.50(-0.14%) |
Dec 13, 2019 | 347.27 | 349.80 | 345.32 | 347.71 | 235,000 | -0.60(-0.17%) |
Dec 12, 2019 | 348.08 | 350.08 | 346.54 | 348.31 | 175,976 | -0.34(-0.10%) |
Dec 11, 2019 | 345.19 | 348.90 | 343.84 | 348.65 | 213,579 | +3.76(+1.09%) |
Dec 10, 2019 | 343.86 | 347.08 | 343.16 | 344.89 | 292,993 | +2.50(+0.73%) |
Dec 09, 2019 | 347.30 | 347.85 | 342.33 | 342.39 | 203,612 | -4.90(-1.41%) |
Dec 06, 2019 | 348.00 | 350.59 | 346.30 | 347.29 | 204,900 | +2.07(+0.60%) |
Dec 05, 2019 | 344.16 | 346.29 | 342.69 | 345.22 | 192,805 | +1.64(+0.48%) |
Dec 04, 2019 | 342.00 | 346.48 | 342.00 | 343.58 | 276,795 | +2.69(+0.79%) |
Dec 03, 2019 | 337.60 | 341.53 | 336.72 | 340.89 | 364,069 | +0.53(+0.16%) |
Dec 02, 2019 | 342.71 | 344.29 | 340.34 | 340.36 | 421,423 | -1.63(-0.48%) |
Nov 29, 2019 | 345.00 | 347.19 | 341.46 | 341.99 | 93,300 | -4.49(-1.30%) |
Nov 27, 2019 | 343.44 | 346.58 | 341.42 | 346.48 | 312,100 | +4.63(+1.35%) |
Nov 26, 2019 | 341.49 | 347.02 | 340.33 | 341.85 | 1,935,661 | +0.97(+0.28%) |
Nov 25, 2019 | 351.00 | 351.52 | 340.67 | 340.88 | 328,126 | -8.88(-2.54%) |
Nov 22, 2019 | 347.89 | 350.73 | 343.47 | 349.76 | 359,900 | +3.44(+0.99%) |
Nov 21, 2019 | 345.77 | 347.40 | 341.07 | 346.32 | 293,084 | -0.14(-0.04%) |
Nov 20, 2019 | 346.69 | 350.25 | 343.99 | 346.46 | 459,840 | +0.19(+0.05%) |
Nov 19, 2019 | 346.10 | 351.40 | 346.08 | 346.27 | 374,267 | +0.60(+0.17%) |
Nov 18, 2019 | 344.75 | 346.24 | 343.31 | 345.67 | 213,950 | +1.20(+0.35%) |
Nov 15, 2019 | 345.31 | 348.59 | 344.03 | 344.47 | 277,100 | +1.27(+0.37%) |
Nov 14, 2019 | 343.55 | 345.67 | 341.52 | 343.20 | 191,658 | -0.14(-0.04%) |
Nov 13, 2019 | 342.36 | 345.74 | 342.13 | 343.34 | 228,516 | +0.67(+0.20%) |
Nov 12, 2019 | 342.54 | 347.02 | 341.74 | 342.67 | 197,808 | +0.24(+0.07%) |
Nov 11, 2019 | 339.88 | 344.59 | 339.57 | 342.43 | 306,788 | +1.62(+0.48%) |
Nov 08, 2019 | 336.25 | 344.31 | 335.07 | 340.81 | 383,600 | +2.96(+0.88%) |
Nov 07, 2019 | 342.14 | 344.05 | 336.72 | 337.85 | 264,717 | -1.58(-0.47%) |
Nov 06, 2019 | 338.40 | 340.57 | 336.95 | 339.43 | 250,822 | +2.38(+0.71%) |
Nov 05, 2019 | 336.45 | 337.77 | 332.20 | 337.05 | 181,119 | +0.89(+0.26%) |
Nov 04, 2019 | 338.16 | 338.42 | 334.06 | 336.16 | 170,216 | +0.01(+0.00%) |