Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 339.50 | 339.91 | 332.83 | 338.23 | 2,432,900 | -3.39(-0.99%) |
Jan 30, 2020 | 333.73 | 343.89 | 329.65 | 341.62 | 4,945,668 | +28.69(+9.17%) |
Jan 29, 2020 | 315.52 | 315.98 | 311.06 | 312.93 | 2,538,041 | -1.12(-0.36%) |
Jan 28, 2020 | 309.29 | 315.21 | 308.40 | 314.05 | 1,543,701 | +6.42(+2.09%) |
Jan 27, 2020 | 300.45 | 308.18 | 298.05 | 307.63 | 1,724,672 | -1.76(-0.57%) |
Jan 24, 2020 | 314.58 | 318.84 | 307.78 | 309.39 | 1,789,500 | -2.07(-0.66%) |
Jan 23, 2020 | 313.00 | 316.18 | 310.90 | 311.46 | 1,590,918 | -1.39(-0.44%) |
Jan 22, 2020 | 317.03 | 317.27 | 312.75 | 312.85 | 1,769,680 | -0.13(-0.04%) |
Jan 21, 2020 | 312.00 | 315.60 | 311.11 | 312.98 | 2,558,574 | +0.46(+0.15%) |
Jan 17, 2020 | 310.44 | 312.79 | 309.56 | 312.52 | 2,114,200 | +2.50(+0.81%) |
Jan 16, 2020 | 306.00 | 310.50 | 305.35 | 310.02 | 2,269,365 | +5.15(+1.69%) |
Jan 15, 2020 | 302.00 | 307.73 | 301.90 | 304.87 | 1,486,320 | +3.37(+1.12%) |
Jan 14, 2020 | 303.85 | 306.00 | 301.37 | 301.50 | 1,498,272 | -2.35(-0.77%) |
Jan 13, 2020 | 302.35 | 305.86 | 301.00 | 303.85 | 1,643,781 | +4.97(+1.66%) |
Jan 10, 2020 | 300.72 | 303.39 | 297.45 | 298.88 | 1,258,500 | -0.43(-0.14%) |
Jan 09, 2020 | 297.30 | 299.77 | 294.23 | 299.31 | 1,403,534 | +3.66(+1.24%) |
Jan 08, 2020 | 294.56 | 297.69 | 293.24 | 295.65 | 1,740,780 | +2.74(+0.94%) |
Jan 07, 2020 | 293.22 | 294.58 | 288.03 | 292.91 | 1,438,553 | +0.04(+0.01%) |
Jan 06, 2020 | 285.19 | 293.41 | 284.60 | 292.87 | 1,474,065 | +1.77(+0.61%) |
Jan 03, 2020 | 286.90 | 293.06 | 286.50 | 291.10 | 1,135,800 | -0.14(-0.05%) |
Jan 02, 2020 | 284.96 | 291.68 | 284.22 | 291.24 | 1,831,130 | +8.92(+3.16%) |
Dec 31, 2019 | 280.41 | 283.85 | 279.79 | 282.32 | 970,300 | -0.49(-0.17%) |
Dec 30, 2019 | 286.28 | 286.42 | 277.75 | 282.81 | 1,406,159 | -4.07(-1.42%) |
Dec 27, 2019 | 288.07 | 288.07 | 284.11 | 286.88 | 997,600 | +0.68(+0.24%) |
Dec 26, 2019 | 284.76 | 288.08 | 284.76 | 286.20 | 945,982 | +2.00(+0.70%) |
Dec 24, 2019 | 283.90 | 284.92 | 282.57 | 284.20 | 305,700 | +0.89(+0.31%) |
Dec 23, 2019 | 283.05 | 287.44 | 281.71 | 283.31 | 1,941,613 | +0.68(+0.24%) |
Dec 20, 2019 | 280.52 | 282.83 | 278.76 | 282.63 | 2,302,000 | +4.15(+1.49%) |
Dec 19, 2019 | 277.45 | 279.11 | 275.33 | 278.48 | 1,433,613 | +1.03(+0.37%) |
Dec 18, 2019 | 277.43 | 280.18 | 276.10 | 277.45 | 1,272,473 | +1.31(+0.47%) |
Dec 17, 2019 | 279.95 | 281.02 | 274.39 | 276.14 | 1,925,495 | -5.65(-2.01%) |
Dec 16, 2019 | 274.33 | 281.80 | 274.11 | 281.79 | 2,082,535 | +8.81(+3.23%) |
Dec 13, 2019 | 265.64 | 273.80 | 263.98 | 272.98 | 1,866,800 | +7.33(+2.76%) |
Dec 12, 2019 | 266.36 | 268.59 | 264.08 | 265.65 | 2,222,425 | -1.65(-0.62%) |
Dec 11, 2019 | 266.00 | 268.19 | 263.53 | 267.30 | 1,783,951 | +0.52(+0.19%) |
Dec 10, 2019 | 270.00 | 272.45 | 266.20 | 266.78 | 1,460,678 | -2.92(-1.08%) |
Dec 09, 2019 | 271.77 | 272.60 | 269.61 | 269.70 | 1,058,175 | -2.34(-0.86%) |
Dec 06, 2019 | 274.90 | 275.31 | 269.62 | 272.04 | 1,871,200 | -1.09(-0.40%) |
Dec 05, 2019 | 273.00 | 277.25 | 271.86 | 273.13 | 1,173,907 | -0.67(-0.24%) |
Dec 04, 2019 | 277.87 | 278.07 | 272.80 | 273.80 | 1,852,511 | -5.21(-1.87%) |
Dec 03, 2019 | 271.79 | 280.00 | 271.06 | 279.01 | 2,351,379 | +1.66(+0.60%) |
Dec 02, 2019 | 283.00 | 283.00 | 269.50 | 277.35 | 2,339,931 | -5.69(-2.01%) |
Nov 29, 2019 | 280.97 | 283.49 | 280.10 | 283.04 | 879,800 | +1.76(+0.63%) |
Nov 27, 2019 | 279.51 | 281.49 | 277.85 | 281.28 | 1,321,100 | +2.28(+0.82%) |
Nov 26, 2019 | 281.00 | 281.15 | 278.62 | 279.00 | 2,360,866 | -0.75(-0.27%) |
Nov 25, 2019 | 280.00 | 284.00 | 278.41 | 279.75 | 3,235,572 | -0.23(-0.08%) |
Nov 22, 2019 | 280.00 | 280.85 | 276.89 | 279.98 | 2,152,000 | +0.86(+0.31%) |
Nov 21, 2019 | 282.32 | 283.47 | 277.75 | 279.12 | 4,068,806 | -3.88(-1.37%) |
Nov 20, 2019 | 276.88 | 284.30 | 276.65 | 283.00 | 37,940,696 | +5.26(+1.89%) |
Nov 19, 2019 | 277.25 | 279.90 | 272.53 | 277.74 | 9,869,114 | +11.43(+4.29%) |
Nov 18, 2019 | 258.00 | 268.45 | 257.30 | 266.31 | 3,186,296 | +6.35(+2.44%) |
Nov 15, 2019 | 255.50 | 260.04 | 254.29 | 259.96 | 2,228,300 | +6.11(+2.41%) |
Nov 14, 2019 | 252.77 | 255.41 | 249.47 | 253.85 | 1,805,915 | -0.09(-0.04%) |
Nov 13, 2019 | 250.93 | 255.11 | 249.01 | 253.94 | 1,963,294 | +1.41(+0.56%) |
Nov 12, 2019 | 249.29 | 253.49 | 249.20 | 252.53 | 1,888,457 | +3.98(+1.60%) |
Nov 11, 2019 | 247.31 | 250.00 | 245.82 | 248.55 | 1,696,632 | +0.10(+0.04%) |
Nov 08, 2019 | 239.92 | 249.20 | 238.29 | 248.45 | 1,942,600 | +7.56(+3.14%) |
Nov 07, 2019 | 242.00 | 244.65 | 239.81 | 240.89 | 1,918,786 | -0.46(-0.19%) |
Nov 06, 2019 | 241.75 | 242.73 | 238.97 | 241.35 | 1,372,430 | -0.51(-0.21%) |
Nov 05, 2019 | 245.81 | 246.40 | 239.13 | 241.86 | 2,217,727 | -3.94(-1.60%) |
Nov 04, 2019 | 254.49 | 255.57 | 245.05 | 245.80 | 1,808,508 | -7.23(-2.86%) |