Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 377.30 | 378.82 | 370.55 | 372.48 | 646,034 | -7.53(-1.98%) |
Jan 30, 2020 | 374.24 | 383.55 | 368.82 | 380.02 | 828,728 | +10.66(+2.89%) |
Jan 29, 2020 | 371.59 | 372.01 | 367.66 | 369.36 | 438,984 | +0.55(+0.15%) |
Jan 28, 2020 | 364.03 | 370.72 | 362.30 | 368.81 | 480,938 | +5.29(+1.46%) |
Jan 27, 2020 | 363.06 | 366.95 | 361.87 | 363.52 | 383,662 | -4.25(-1.16%) |
Jan 24, 2020 | 370.75 | 371.68 | 366.29 | 367.78 | 375,632 | -1.58(-0.43%) |
Jan 23, 2020 | 366.93 | 369.74 | 363.66 | 369.36 | 442,079 | +2.73(+0.75%) |
Jan 22, 2020 | 370.22 | 371.50 | 365.54 | 366.63 | 382,727 | -2.54(-0.69%) |
Jan 21, 2020 | 368.91 | 371.06 | 367.23 | 369.16 | 429,599 | -1.44(-0.39%) |
Jan 17, 2020 | 367.46 | 371.21 | 366.96 | 370.61 | 526,049 | +3.94(+1.08%) |
Jan 16, 2020 | 366.26 | 367.05 | 362.47 | 366.67 | 422,980 | +2.12(+0.58%) |
Jan 15, 2020 | 365.06 | 368.59 | 363.94 | 364.55 | 369,734 | +0.91(+0.25%) |
Jan 14, 2020 | 364.54 | 365.87 | 363.01 | 363.64 | 365,036 | -1.46(-0.40%) |
Jan 13, 2020 | 362.04 | 365.64 | 361.46 | 365.10 | 316,359 | +3.65(+1.01%) |
Jan 10, 2020 | 362.41 | 363.76 | 360.64 | 361.44 | 361,595 | +0.23(+0.06%) |
Jan 09, 2020 | 358.13 | 361.56 | 356.28 | 361.21 | 555,120 | +5.11(+1.44%) |
Jan 08, 2020 | 353.08 | 357.20 | 350.75 | 356.10 | 464,511 | +3.85(+1.09%) |
Jan 07, 2020 | 349.59 | 352.53 | 347.51 | 352.25 | 415,118 | +1.78(+0.51%) |
Jan 06, 2020 | 350.28 | 350.83 | 347.05 | 350.46 | 603,305 | -3.33(-0.94%) |
Jan 03, 2020 | 350.29 | 354.12 | 349.34 | 353.80 | 491,704 | -2.09(-0.59%) |
Jan 02, 2020 | 344.93 | 355.88 | 344.93 | 355.88 | 774,123 | +10.66(+3.09%) |
Dec 31, 2019 | 346.54 | 347.20 | 343.51 | 345.22 | 421,108 | -1.32(-0.38%) |
Dec 30, 2019 | 348.21 | 348.71 | 344.64 | 346.54 | 206,139 | -1.68(-0.48%) |
Dec 27, 2019 | 345.38 | 348.66 | 344.02 | 348.21 | 298,080 | +3.39(+0.98%) |
Dec 26, 2019 | 345.38 | 345.54 | 341.99 | 344.82 | 321,770 | +0.56(+0.16%) |
Dec 24, 2019 | 345.97 | 346.19 | 343.65 | 344.26 | 152,990 | -1.11(-0.32%) |
Dec 23, 2019 | 345.11 | 346.60 | 342.87 | 345.37 | 315,298 | +1.70(+0.50%) |
Dec 20, 2019 | 345.02 | 345.40 | 340.83 | 343.66 | 808,561 | +0.63(+0.18%) |
Dec 19, 2019 | 340.07 | 344.54 | 339.64 | 343.03 | 461,172 | +3.51(+1.03%) |
Dec 18, 2019 | 343.12 | 344.20 | 337.71 | 339.52 | 513,366 | -4.69(-1.36%) |
Dec 17, 2019 | 344.32 | 347.91 | 343.85 | 344.21 | 385,000 | +1.22(+0.36%) |
Dec 16, 2019 | 342.56 | 345.17 | 341.64 | 342.99 | 379,554 | +1.40(+0.41%) |
Dec 13, 2019 | 338.47 | 343.73 | 338.30 | 341.59 | 451,789 | +3.65(+1.08%) |
Dec 12, 2019 | 338.40 | 341.27 | 336.23 | 337.93 | 400,402 | +0.03(+0.01%) |
Dec 11, 2019 | 335.54 | 338.64 | 334.48 | 337.90 | 376,375 | +3.33(+1.00%) |
Dec 10, 2019 | 335.67 | 340.97 | 334.10 | 334.57 | 393,396 | -1.00(-0.30%) |
Dec 09, 2019 | 336.32 | 340.53 | 334.51 | 335.57 | 630,450 | -1.84(-0.55%) |
Dec 06, 2019 | 340.70 | 342.92 | 336.94 | 337.42 | 695,691 | -0.81(-0.24%) |
Dec 05, 2019 | 339.11 | 339.54 | 336.23 | 338.22 | 761,792 | +0.42(+0.12%) |
Dec 04, 2019 | 341.53 | 345.88 | 337.69 | 337.81 | 687,783 | -5.01(-1.46%) |
Dec 03, 2019 | 340.48 | 343.60 | 337.94 | 342.81 | 734,041 | -2.06(-0.60%) |
Dec 02, 2019 | 351.17 | 352.68 | 344.87 | 344.87 | 538,382 | -6.34(-1.80%) |
Nov 29, 2019 | 352.38 | 353.14 | 349.85 | 351.21 | 257,857 | -2.37(-0.67%) |
Nov 27, 2019 | 354.38 | 354.73 | 349.49 | 353.57 | 311,829 | -0.13(-0.04%) |
Nov 26, 2019 | 349.56 | 355.22 | 348.50 | 353.70 | 939,564 | +3.16(+0.90%) |
Nov 25, 2019 | 348.83 | 350.81 | 347.49 | 350.54 | 693,290 | +3.84(+1.11%) |
Nov 22, 2019 | 345.85 | 347.33 | 342.24 | 346.70 | 503,093 | +1.69(+0.49%) |
Nov 21, 2019 | 344.03 | 345.33 | 341.40 | 345.02 | 741,324 | +0.92(+0.27%) |
Nov 20, 2019 | 340.35 | 345.05 | 340.03 | 344.10 | 1,029,839 | +3.04(+0.89%) |
Nov 19, 2019 | 333.98 | 341.33 | 332.99 | 341.06 | 458,614 | +8.11(+2.44%) |
Nov 18, 2019 | 336.23 | 336.34 | 332.18 | 332.95 | 480,686 | -3.90(-1.16%) |
Nov 15, 2019 | 342.87 | 343.29 | 336.55 | 336.85 | 529,156 | -3.41(-1.00%) |
Nov 14, 2019 | 338.99 | 343.50 | 337.44 | 340.26 | 756,791 | +0.54(+0.16%) |
Nov 13, 2019 | 332.65 | 340.51 | 331.51 | 339.73 | 865,586 | +5.18(+1.55%) |
Nov 12, 2019 | 331.25 | 335.08 | 330.11 | 334.55 | 489,847 | +5.20(+1.58%) |
Nov 11, 2019 | 326.70 | 330.83 | 326.39 | 329.35 | 360,418 | +0.43(+0.13%) |
Nov 08, 2019 | 330.23 | 332.69 | 327.65 | 328.92 | 453,636 | -2.76(-0.83%) |
Nov 07, 2019 | 336.65 | 340.18 | 329.65 | 331.68 | 477,801 | -3.55(-1.06%) |
Nov 06, 2019 | 331.26 | 335.22 | 329.97 | 335.22 | 558,910 | +2.94(+0.89%) |
Nov 05, 2019 | 330.42 | 333.31 | 328.82 | 332.28 | 743,529 | +1.91(+0.58%) |
Nov 04, 2019 | 336.23 | 336.70 | 329.59 | 330.37 | 565,511 | -3.04(-0.91%) |