Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 321.24 | 321.78 | 315.70 | 315.99 | 877,599 | -7.41(-2.29%) |
Jan 30, 2020 | 318.61 | 323.53 | 315.83 | 323.39 | 605,993 | +3.55(+1.11%) |
Jan 29, 2020 | 318.25 | 322.53 | 316.22 | 319.85 | 1,053,787 | +3.44(+1.09%) |
Jan 28, 2020 | 310.84 | 317.71 | 308.88 | 316.41 | 1,124,286 | +6.02(+1.94%) |
Jan 27, 2020 | 305.36 | 312.30 | 305.36 | 310.39 | 9,569,328 | -2.26(-0.72%) |
Jan 24, 2020 | 314.17 | 315.70 | 309.58 | 312.66 | 2,177,787 | -0.04(-0.01%) |
Jan 23, 2020 | 316.08 | 321.79 | 311.87 | 312.70 | 3,228,476 | +11.49(+3.81%) |
Jan 22, 2020 | 301.07 | 304.28 | 298.68 | 301.21 | 492,632 | +3.48(+1.17%) |
Jan 21, 2020 | 294.18 | 299.15 | 293.52 | 297.73 | 465,764 | +3.52(+1.20%) |
Jan 17, 2020 | 293.76 | 294.49 | 290.37 | 294.21 | 312,737 | +1.92(+0.66%) |
Jan 16, 2020 | 288.73 | 292.39 | 286.71 | 292.30 | 328,866 | +5.18(+1.81%) |
Jan 15, 2020 | 286.66 | 290.50 | 285.35 | 287.11 | 397,042 | +2.56(+0.90%) |
Jan 14, 2020 | 293.51 | 295.50 | 283.60 | 284.55 | 756,448 | -8.86(-3.02%) |
Jan 13, 2020 | 287.02 | 295.06 | 285.62 | 293.41 | 593,684 | +9.78(+3.45%) |
Jan 10, 2020 | 284.54 | 286.29 | 282.25 | 283.63 | 417,151 | +0.29(+0.10%) |
Jan 09, 2020 | 283.05 | 285.86 | 281.36 | 283.34 | 509,952 | +2.15(+0.77%) |
Jan 08, 2020 | 278.62 | 284.68 | 277.70 | 281.19 | 535,897 | +3.61(+1.30%) |
Jan 07, 2020 | 276.50 | 280.67 | 274.90 | 277.58 | 453,938 | +1.39(+0.50%) |
Jan 06, 2020 | 266.07 | 276.30 | 265.18 | 276.19 | 449,687 | +5.34(+1.97%) |
Jan 03, 2020 | 267.65 | 271.81 | 266.28 | 270.85 | 345,461 | +0.90(+0.33%) |
Jan 02, 2020 | 265.10 | 270.12 | 263.83 | 269.94 | 391,327 | +6.99(+2.66%) |
Dec 31, 2019 | 258.50 | 263.62 | 257.23 | 262.95 | 667,966 | +2.32(+0.89%) |
Dec 30, 2019 | 266.15 | 266.95 | 254.29 | 260.63 | 486,607 | -6.43(-2.41%) |
Dec 27, 2019 | 268.14 | 268.96 | 264.27 | 267.05 | 400,840 | +0.17(+0.06%) |
Dec 26, 2019 | 263.56 | 268.18 | 263.56 | 266.88 | 320,449 | +4.05(+1.54%) |
Dec 24, 2019 | 263.02 | 264.85 | 262.21 | 262.83 | 112,569 | -0.38(-0.14%) |
Dec 23, 2019 | 262.14 | 266.71 | 262.01 | 263.21 | 409,850 | +1.47(+0.56%) |
Dec 20, 2019 | 261.27 | 262.80 | 259.61 | 261.74 | 326,330 | +1.77(+0.68%) |
Dec 19, 2019 | 257.26 | 260.97 | 257.26 | 259.97 | 287,604 | +2.40(+0.93%) |
Dec 18, 2019 | 255.01 | 260.20 | 255.01 | 257.57 | 322,851 | +2.81(+1.10%) |
Dec 17, 2019 | 259.84 | 259.84 | 253.28 | 254.76 | 385,773 | -2.95(-1.14%) |
Dec 16, 2019 | 256.88 | 260.34 | 255.66 | 257.71 | 450,740 | +2.47(+0.97%) |
Dec 13, 2019 | 252.33 | 257.53 | 251.37 | 255.23 | 367,109 | +2.49(+0.99%) |
Dec 12, 2019 | 258.99 | 260.63 | 252.66 | 252.74 | 498,753 | -7.54(-2.90%) |
Dec 11, 2019 | 263.92 | 265.54 | 256.50 | 260.28 | 571,899 | -3.41(-1.29%) |
Dec 10, 2019 | 268.06 | 269.41 | 263.49 | 263.69 | 358,208 | -3.28(-1.23%) |
Dec 09, 2019 | 266.56 | 269.64 | 266.14 | 266.96 | 258,748 | +0.01(+0.00%) |
Dec 06, 2019 | 267.16 | 268.99 | 264.34 | 266.95 | 505,555 | +0.26(+0.10%) |
Dec 05, 2019 | 269.08 | 272.14 | 266.65 | 266.69 | 462,298 | -1.37(-0.51%) |
Dec 04, 2019 | 270.23 | 273.10 | 267.45 | 268.06 | 469,058 | -0.52(-0.19%) |
Dec 03, 2019 | 257.22 | 271.11 | 253.28 | 268.58 | 835,133 | +1.38(+0.52%) |
Dec 02, 2019 | 274.92 | 275.95 | 263.37 | 267.20 | 886,010 | -7.72(-2.81%) |
Nov 29, 2019 | 276.98 | 277.25 | 274.91 | 274.92 | 223,930 | -2.83(-1.02%) |
Nov 27, 2019 | 273.46 | 278.04 | 272.25 | 277.75 | 488,942 | +5.62(+2.07%) |
Nov 26, 2019 | 266.17 | 273.45 | 265.77 | 272.13 | 902,182 | +6.71(+2.53%) |
Nov 25, 2019 | 262.19 | 267.34 | 262.19 | 265.41 | 591,767 | +3.90(+1.49%) |
Nov 22, 2019 | 259.61 | 261.53 | 256.39 | 261.51 | 622,757 | +1.84(+0.71%) |
Nov 21, 2019 | 260.20 | 261.87 | 256.57 | 259.67 | 1,046,031 | +0.53(+0.20%) |
Nov 20, 2019 | 241.34 | 259.72 | 241.34 | 259.15 | 1,572,201 | +21.29(+8.95%) |
Nov 19, 2019 | 234.71 | 240.18 | 234.59 | 237.85 | 661,138 | +4.20(+1.80%) |
Nov 18, 2019 | 231.11 | 236.29 | 230.77 | 233.65 | 555,288 | +2.49(+1.08%) |
Nov 15, 2019 | 230.67 | 231.20 | 227.50 | 231.16 | 531,130 | +1.94(+0.85%) |
Nov 14, 2019 | 224.97 | 229.29 | 223.60 | 229.22 | 588,650 | +4.15(+1.84%) |
Nov 13, 2019 | 219.58 | 225.17 | 218.90 | 225.07 | 472,785 | +4.59(+2.08%) |
Nov 12, 2019 | 218.59 | 220.66 | 217.81 | 220.48 | 435,137 | +1.83(+0.84%) |
Nov 11, 2019 | 215.23 | 219.83 | 214.34 | 218.66 | 374,336 | +1.73(+0.80%) |
Nov 08, 2019 | 211.54 | 218.71 | 210.96 | 216.93 | 605,237 | +5.38(+2.54%) |
Nov 07, 2019 | 213.53 | 215.94 | 209.84 | 211.54 | 431,653 | -0.56(-0.26%) |
Nov 06, 2019 | 210.29 | 212.42 | 208.41 | 212.10 | 426,866 | +0.75(+0.36%) |
Nov 05, 2019 | 210.05 | 211.84 | 207.50 | 211.34 | 790,936 | +0.75(+0.35%) |
Nov 04, 2019 | 213.78 | 214.28 | 208.47 | 210.60 | 651,352 | -2.25(-1.05%) |