Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |
Jan 02, 2020 | 356.27 | 356.99 | 349.84 | 352.47 | 698,742 | -3.18(-0.89%) |
Dec 31, 2019 | 356.89 | 358.20 | 352.25 | 355.65 | 574,331 | -1.21(-0.34%) |
Dec 30, 2019 | 359.40 | 360.05 | 356.00 | 356.86 | 427,460 | -2.60(-0.72%) |
Dec 27, 2019 | 360.24 | 361.32 | 358.38 | 359.46 | 375,062 | +1.35(+0.38%) |
Dec 26, 2019 | 357.05 | 358.70 | 353.47 | 358.12 | 378,184 | +1.23(+0.34%) |
Dec 24, 2019 | 356.78 | 358.09 | 355.13 | 356.89 | 177,932 | +0.56(+0.16%) |
Dec 23, 2019 | 357.68 | 359.32 | 356.04 | 356.32 | 550,124 | -1.00(-0.28%) |
Dec 20, 2019 | 356.33 | 357.99 | 353.23 | 357.32 | 1,928,153 | +3.09(+0.87%) |
Dec 19, 2019 | 356.03 | 358.47 | 352.62 | 354.23 | 1,082,147 | -1.89(-0.53%) |
Dec 18, 2019 | 352.60 | 360.73 | 351.42 | 356.12 | 1,014,389 | +3.52(+1.00%) |
Dec 17, 2019 | 354.00 | 355.98 | 348.55 | 352.60 | 1,315,968 | -1.90(-0.54%) |
Dec 16, 2019 | 345.43 | 359.07 | 341.67 | 354.50 | 2,203,660 | +12.35(+3.61%) |
Dec 13, 2019 | 336.60 | 342.82 | 336.21 | 342.15 | 890,179 | +5.91(+1.76%) |
Dec 12, 2019 | 334.46 | 337.85 | 332.95 | 336.24 | 856,536 | +2.18(+0.65%) |
Dec 11, 2019 | 334.08 | 337.35 | 330.66 | 334.06 | 710,192 | +0.21(+0.06%) |
Dec 10, 2019 | 331.87 | 334.80 | 329.98 | 333.85 | 709,143 | +2.21(+0.67%) |
Dec 09, 2019 | 336.63 | 336.77 | 331.53 | 331.64 | 663,379 | -5.68(-1.68%) |
Dec 06, 2019 | 334.56 | 339.56 | 334.56 | 337.31 | 931,153 | +2.84(+0.85%) |
Dec 05, 2019 | 333.42 | 335.90 | 330.63 | 334.48 | 748,860 | +1.06(+0.32%) |
Dec 04, 2019 | 331.38 | 336.02 | 331.38 | 333.42 | 737,643 | +2.21(+0.67%) |
Dec 03, 2019 | 324.61 | 333.24 | 322.92 | 331.21 | 935,197 | +3.48(+1.06%) |
Dec 02, 2019 | 331.74 | 332.62 | 326.39 | 327.73 | 842,762 | -2.89(-0.87%) |
Nov 29, 2019 | 330.94 | 332.74 | 329.08 | 330.62 | 316,026 | -0.69(-0.21%) |
Nov 27, 2019 | 331.47 | 334.14 | 330.79 | 331.31 | 488,798 | -0.14(-0.04%) |
Nov 26, 2019 | 334.10 | 334.96 | 330.75 | 331.45 | 1,332,863 | -2.65(-0.79%) |
Nov 25, 2019 | 329.14 | 334.45 | 326.20 | 334.10 | 1,096,471 | +6.38(+1.95%) |
Nov 22, 2019 | 326.82 | 328.36 | 325.56 | 327.72 | 799,767 | -0.22(-0.07%) |
Nov 21, 2019 | 325.94 | 328.22 | 325.05 | 327.95 | 1,275,380 | +0.68(+0.21%) |
Nov 20, 2019 | 325.84 | 327.85 | 322.35 | 327.27 | 907,155 | +1.59(+0.49%) |
Nov 19, 2019 | 325.55 | 327.29 | 321.51 | 325.68 | 759,725 | +1.54(+0.48%) |
Nov 18, 2019 | 324.45 | 331.36 | 321.59 | 324.14 | 1,659,091 | -0.98(-0.30%) |
Nov 15, 2019 | 308.13 | 329.89 | 307.15 | 325.12 | 2,283,915 | +17.00(+5.52%) |
Nov 14, 2019 | 308.77 | 310.54 | 307.07 | 308.11 | 997,271 | -0.87(-0.28%) |
Nov 13, 2019 | 308.20 | 311.48 | 308.20 | 308.98 | 637,893 | -1.35(-0.43%) |
Nov 12, 2019 | 306.53 | 310.85 | 305.51 | 310.33 | 1,131,296 | +2.65(+0.86%) |
Nov 11, 2019 | 307.07 | 310.17 | 306.03 | 307.69 | 1,527,377 | -0.02(-0.01%) |
Nov 08, 2019 | 305.90 | 310.06 | 304.38 | 307.70 | 1,475,375 | +2.36(+0.77%) |
Nov 07, 2019 | 297.27 | 306.42 | 294.12 | 305.34 | 1,765,284 | +9.88(+3.34%) |
Nov 06, 2019 | 292.63 | 297.23 | 287.54 | 295.46 | 1,701,637 | +9.87(+3.46%) |
Nov 05, 2019 | 289.70 | 291.04 | 284.01 | 285.58 | 891,256 | -2.17(-0.75%) |
Nov 04, 2019 | 287.47 | 289.33 | 283.94 | 287.75 | 622,657 | +0.76(+0.27%) |