Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 319.04 | 319.78 | 307.84 | 310.09 | 2,649,827 | -6.60(-2.09%) |
Jan 30, 2020 | 318.81 | 321.78 | 313.86 | 316.69 | 3,706,692 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.30 | 330.09 | 330.58 | 1,448,758 | +0.62(+0.19%) |
Jan 28, 2020 | 328.94 | 331.13 | 325.96 | 329.96 | 1,683,641 | +2.28(+0.69%) |
Jan 27, 2020 | 324.12 | 329.33 | 323.48 | 327.68 | 1,248,478 | -2.69(-0.82%) |
Jan 24, 2020 | 333.78 | 334.36 | 328.24 | 330.38 | 955,254 | -1.68(-0.51%) |
Jan 23, 2020 | 336.16 | 336.53 | 329.57 | 332.06 | 1,225,927 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.87 | 334.19 | 336.68 | 931,747 | +2.76(+0.83%) |
Jan 21, 2020 | 336.24 | 338.33 | 333.45 | 333.92 | 1,354,104 | -1.91(-0.57%) |
Jan 17, 2020 | 334.03 | 335.98 | 331.95 | 335.83 | 1,111,299 | +2.43(+0.73%) |
Jan 16, 2020 | 333.86 | 334.86 | 331.54 | 333.41 | 850,448 | +1.52(+0.46%) |
Jan 15, 2020 | 329.70 | 333.56 | 329.70 | 331.88 | 1,364,095 | +2.38(+0.72%) |
Jan 14, 2020 | 327.20 | 331.77 | 324.79 | 329.51 | 1,080,460 | +0.77(+0.23%) |
Jan 13, 2020 | 325.63 | 328.80 | 323.48 | 328.73 | 1,392,897 | +3.26(+1.00%) |
Jan 10, 2020 | 328.10 | 328.69 | 324.46 | 325.48 | 809,411 | -0.87(-0.27%) |
Jan 09, 2020 | 326.12 | 327.58 | 324.03 | 326.35 | 910,908 | +2.09(+0.64%) |
Jan 08, 2020 | 322.95 | 327.32 | 322.00 | 324.26 | 948,495 | +0.51(+0.16%) |
Jan 07, 2020 | 322.21 | 325.98 | 321.76 | 323.74 | 927,090 | +1.82(+0.57%) |
Jan 06, 2020 | 316.67 | 322.11 | 315.50 | 321.92 | 1,020,095 | +2.30(+0.72%) |
Jan 03, 2020 | 318.30 | 322.07 | 318.15 | 319.62 | 827,692 | -3.51(-1.09%) |
Jan 02, 2020 | 322.77 | 323.70 | 319.38 | 323.14 | 1,185,016 | +1.49(+0.46%) |
Dec 31, 2019 | 321.64 | 322.02 | 319.74 | 321.65 | 884,454 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.17 | 320.28 | 321.82 | 612,659 | -1.50(-0.46%) |
Dec 27, 2019 | 323.90 | 324.41 | 321.92 | 323.32 | 635,085 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,541 | -0.79(-0.24%) |
Dec 24, 2019 | 325.03 | 325.78 | 323.16 | 323.28 | 494,090 | -1.51(-0.47%) |
Dec 23, 2019 | 323.67 | 325.50 | 322.38 | 324.79 | 1,332,146 | +1.31(+0.40%) |
Dec 20, 2019 | 325.16 | 326.87 | 320.85 | 323.49 | 2,297,944 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.92 | 315.96 | 320.05 | 1,562,107 | +3.61(+1.14%) |
Dec 18, 2019 | 316.15 | 318.05 | 313.54 | 316.44 | 2,448,612 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.62 | 1,389,618 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.97 | 317.61 | 318.28 | 924,896 | +1.14(+0.36%) |
Dec 13, 2019 | 315.92 | 318.05 | 314.16 | 317.14 | 742,990 | +1.13(+0.36%) |
Dec 12, 2019 | 315.34 | 318.79 | 314.80 | 316.01 | 1,199,787 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.69 | 312.76 | 314.75 | 1,369,990 | +0.98(+0.31%) |
Dec 10, 2019 | 313.90 | 314.75 | 311.87 | 313.76 | 1,315,244 | +0.65(+0.21%) |
Dec 09, 2019 | 316.06 | 317.38 | 312.50 | 313.11 | 899,288 | -3.65(-1.15%) |
Dec 06, 2019 | 315.30 | 318.23 | 314.59 | 316.76 | 1,212,209 | +4.08(+1.30%) |
Dec 05, 2019 | 312.55 | 313.42 | 308.47 | 312.69 | 853,267 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.62 | 312.33 | 996,138 | +2.72(+0.88%) |
Dec 03, 2019 | 305.91 | 309.85 | 305.47 | 309.61 | 952,576 | -0.15(-0.05%) |
Dec 02, 2019 | 312.35 | 312.54 | 305.97 | 309.76 | 965,634 | -0.90(-0.29%) |
Nov 29, 2019 | 311.52 | 312.54 | 309.76 | 310.66 | 674,067 | -1.45(-0.47%) |
Nov 27, 2019 | 310.37 | 312.72 | 309.00 | 312.11 | 873,053 | +1.95(+0.63%) |
Nov 26, 2019 | 306.76 | 310.62 | 306.30 | 310.16 | 1,727,735 | +2.82(+0.92%) |
Nov 25, 2019 | 305.72 | 307.48 | 304.40 | 307.34 | 1,270,932 | +2.80(+0.92%) |
Nov 22, 2019 | 302.90 | 304.89 | 300.73 | 304.54 | 850,820 | +2.43(+0.81%) |
Nov 21, 2019 | 303.34 | 303.72 | 299.31 | 302.11 | 1,069,839 | -2.00(-0.66%) |
Nov 20, 2019 | 303.80 | 307.41 | 301.46 | 304.11 | 2,354,382 | +0.90(+0.30%) |
Nov 19, 2019 | 299.06 | 303.80 | 298.42 | 303.21 | 1,786,256 | +5.37(+1.80%) |
Nov 18, 2019 | 302.79 | 303.32 | 296.75 | 297.83 | 1,246,620 | -5.76(-1.90%) |
Nov 15, 2019 | 299.75 | 303.73 | 299.33 | 303.59 | 1,644,138 | +5.91(+1.98%) |
Nov 14, 2019 | 297.00 | 298.02 | 292.70 | 297.69 | 869,880 | +0.81(+0.27%) |
Nov 13, 2019 | 291.72 | 297.98 | 291.41 | 296.87 | 1,302,819 | +4.01(+1.37%) |
Nov 12, 2019 | 291.43 | 295.60 | 291.22 | 292.87 | 799,403 | +2.42(+0.83%) |
Nov 11, 2019 | 289.57 | 293.20 | 289.18 | 290.45 | 781,249 | -1.11(-0.38%) |
Nov 08, 2019 | 292.53 | 292.89 | 289.46 | 291.56 | 797,157 | +1.10(+0.38%) |
Nov 07, 2019 | 292.80 | 292.83 | 288.71 | 290.46 | 1,222,996 | -1.02(-0.35%) |
Nov 06, 2019 | 290.19 | 292.12 | 287.59 | 291.48 | 1,027,768 | +1.92(+0.66%) |
Nov 05, 2019 | 296.76 | 296.76 | 288.89 | 289.56 | 1,896,645 | -8.06(-2.71%) |
Nov 04, 2019 | 302.44 | 302.79 | 297.47 | 297.62 | 1,063,052 | -2.80(-0.93%) |