Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 329.55 | 330.59 | 322.25 | 325.47 | 1,569,772 | -6.78(-2.04%) |
Jan 30, 2020 | 337.19 | 339.29 | 329.13 | 332.25 | 1,265,626 | -8.06(-2.37%) |
Jan 29, 2020 | 340.81 | 343.74 | 337.15 | 340.31 | 1,633,595 | -1.24(-0.36%) |
Jan 28, 2020 | 336.95 | 345.76 | 334.93 | 341.55 | 1,032,658 | +5.75(+1.71%) |
Jan 27, 2020 | 340.18 | 341.56 | 333.10 | 335.80 | 1,337,831 | -9.67(-2.80%) |
Jan 24, 2020 | 352.78 | 352.78 | 342.85 | 345.47 | 1,006,121 | -6.47(-1.84%) |
Jan 23, 2020 | 353.93 | 355.90 | 350.23 | 351.94 | 732,480 | -2.07(-0.59%) |
Jan 22, 2020 | 355.34 | 356.31 | 349.37 | 354.01 | 579,540 | +0.82(+0.23%) |
Jan 21, 2020 | 351.63 | 358.08 | 350.35 | 353.19 | 877,493 | -1.63(-0.46%) |
Jan 17, 2020 | 352.83 | 356.28 | 350.41 | 354.81 | 912,007 | -0.56(-0.16%) |
Jan 16, 2020 | 354.38 | 356.05 | 352.11 | 355.37 | 547,205 | +2.96(+0.84%) |
Jan 15, 2020 | 346.67 | 357.42 | 344.49 | 352.41 | 1,164,113 | +6.60(+1.91%) |
Jan 14, 2020 | 344.85 | 349.86 | 343.82 | 345.81 | 1,422,692 | +0.36(+0.10%) |
Jan 13, 2020 | 351.58 | 353.07 | 343.41 | 345.45 | 1,789,347 | -7.01(-1.99%) |
Jan 10, 2020 | 354.36 | 357.26 | 351.02 | 352.46 | 1,070,069 | -0.38(-0.11%) |
Jan 09, 2020 | 361.06 | 361.79 | 351.57 | 352.84 | 1,819,031 | -10.15(-2.80%) |
Jan 08, 2020 | 356.39 | 364.34 | 355.62 | 362.99 | 1,241,450 | +7.87(+2.22%) |
Jan 07, 2020 | 357.18 | 357.18 | 351.46 | 355.12 | 691,339 | -3.56(-0.99%) |
Jan 06, 2020 | 352.58 | 358.77 | 351.86 | 358.68 | 988,419 | +5.51(+1.56%) |
Jan 03, 2020 | 355.05 | 360.09 | 352.71 | 353.18 | 920,891 | +1.57(+0.45%) |
Jan 02, 2020 | 355.40 | 356.12 | 348.98 | 351.61 | 700,453 | -3.17(-0.89%) |
Dec 31, 2019 | 356.02 | 357.33 | 351.39 | 354.78 | 575,738 | -1.21(-0.34%) |
Dec 30, 2019 | 358.52 | 359.17 | 355.13 | 355.99 | 428,506 | -2.59(-0.72%) |
Dec 27, 2019 | 359.36 | 360.44 | 357.50 | 358.59 | 375,980 | +1.34(+0.38%) |
Dec 26, 2019 | 356.18 | 357.82 | 352.60 | 357.24 | 379,110 | +1.23(+0.34%) |
Dec 24, 2019 | 355.91 | 357.21 | 354.26 | 356.01 | 178,368 | +0.56(+0.16%) |
Dec 23, 2019 | 356.81 | 358.44 | 355.17 | 355.45 | 551,471 | -1.00(-0.28%) |
Dec 20, 2019 | 355.46 | 357.11 | 352.37 | 356.45 | 1,932,874 | +3.08(+0.87%) |
Dec 19, 2019 | 355.17 | 357.59 | 351.76 | 353.37 | 1,084,796 | -1.88(-0.53%) |
Dec 18, 2019 | 351.74 | 359.85 | 350.56 | 355.25 | 1,016,872 | +3.51(+1.00%) |
Dec 17, 2019 | 353.13 | 355.11 | 347.70 | 351.74 | 1,319,190 | -1.89(-0.54%) |
Dec 16, 2019 | 344.59 | 358.19 | 340.83 | 353.64 | 2,209,055 | +12.32(+3.61%) |
Dec 13, 2019 | 335.78 | 341.98 | 335.39 | 341.31 | 892,358 | +5.90(+1.76%) |
Dec 12, 2019 | 333.64 | 337.02 | 332.14 | 335.42 | 858,633 | +2.17(+0.65%) |
Dec 11, 2019 | 333.26 | 336.52 | 329.86 | 333.24 | 711,931 | +0.21(+0.06%) |
Dec 10, 2019 | 331.06 | 333.98 | 329.17 | 333.03 | 710,879 | +2.20(+0.67%) |
Dec 09, 2019 | 335.81 | 335.95 | 330.72 | 330.83 | 665,003 | -5.66(-1.68%) |
Dec 06, 2019 | 333.75 | 338.73 | 333.75 | 336.49 | 933,432 | +2.83(+0.85%) |
Dec 05, 2019 | 332.61 | 335.08 | 329.82 | 333.66 | 750,694 | +1.05(+0.32%) |
Dec 04, 2019 | 330.57 | 335.20 | 330.57 | 332.61 | 739,449 | +2.20(+0.67%) |
Dec 03, 2019 | 323.82 | 332.42 | 322.13 | 330.40 | 937,487 | +3.47(+1.06%) |
Dec 02, 2019 | 330.93 | 331.80 | 325.59 | 326.93 | 844,826 | -2.88(-0.87%) |
Nov 29, 2019 | 330.13 | 331.93 | 328.28 | 329.81 | 316,800 | -0.69(-0.21%) |
Nov 27, 2019 | 330.66 | 333.32 | 329.99 | 330.50 | 489,995 | -0.14(-0.04%) |
Nov 26, 2019 | 333.28 | 334.14 | 329.94 | 330.64 | 1,336,127 | -2.64(-0.79%) |
Nov 25, 2019 | 328.33 | 333.63 | 325.40 | 333.28 | 1,099,155 | +6.36(+1.95%) |
Nov 22, 2019 | 326.02 | 327.56 | 324.77 | 326.92 | 801,725 | -0.22(-0.07%) |
Nov 21, 2019 | 325.14 | 327.42 | 324.25 | 327.14 | 1,278,502 | +0.68(+0.21%) |
Nov 20, 2019 | 325.05 | 327.05 | 321.56 | 326.47 | 909,376 | +1.59(+0.49%) |
Nov 19, 2019 | 324.76 | 326.49 | 320.73 | 324.88 | 761,585 | +1.54(+0.48%) |
Nov 18, 2019 | 323.66 | 330.55 | 320.80 | 323.35 | 1,663,153 | -0.98(-0.30%) |
Nov 15, 2019 | 307.38 | 329.09 | 306.40 | 324.32 | 2,289,507 | +16.96(+5.52%) |
Nov 14, 2019 | 308.02 | 309.79 | 306.32 | 307.36 | 999,712 | -0.87(-0.28%) |
Nov 13, 2019 | 307.45 | 310.72 | 307.45 | 308.23 | 639,455 | -1.34(-0.43%) |
Nov 12, 2019 | 305.78 | 310.10 | 304.76 | 309.57 | 1,134,066 | +2.64(+0.86%) |
Nov 11, 2019 | 306.32 | 309.41 | 305.28 | 306.93 | 1,531,116 | -0.02(-0.01%) |
Nov 08, 2019 | 305.16 | 309.30 | 303.64 | 306.95 | 1,478,987 | +2.36(+0.77%) |
Nov 07, 2019 | 296.54 | 305.67 | 293.40 | 304.60 | 1,769,606 | +9.86(+3.34%) |
Nov 06, 2019 | 291.91 | 296.50 | 286.84 | 294.74 | 1,705,803 | +9.85(+3.46%) |
Nov 05, 2019 | 289.00 | 290.33 | 283.31 | 284.89 | 893,438 | -2.17(-0.75%) |
Nov 04, 2019 | 286.77 | 288.63 | 283.25 | 287.05 | 624,182 | +0.76(+0.27%) |