Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 276.08 | 276.28 | 267.59 | 268.85 | 1,701,600 | -8.68(-3.13%) |
Jan 30, 2020 | 288.12 | 288.12 | 276.14 | 277.53 | 1,600,993 | -4.99(-1.77%) |
Jan 29, 2020 | 282.05 | 283.38 | 279.66 | 282.52 | 1,166,223 | +0.57(+0.20%) |
Jan 28, 2020 | 283.96 | 284.29 | 280.72 | 281.95 | 1,136,493 | +0.81(+0.29%) |
Jan 27, 2020 | 278.14 | 282.33 | 276.23 | 281.14 | 1,405,468 | +3.00(+1.08%) |
Jan 24, 2020 | 284.21 | 284.99 | 277.32 | 278.14 | 1,260,600 | -6.07(-2.14%) |
Jan 23, 2020 | 287.23 | 288.08 | 281.21 | 284.21 | 1,936,132 | -3.89(-1.35%) |
Jan 22, 2020 | 288.17 | 290.85 | 287.60 | 288.10 | 1,571,001 | +0.91(+0.32%) |
Jan 21, 2020 | 286.54 | 287.84 | 282.76 | 287.19 | 2,253,084 | +1.69(+0.59%) |
Jan 17, 2020 | 287.32 | 288.00 | 284.90 | 285.50 | 1,765,100 | -0.64(-0.22%) |
Jan 16, 2020 | 294.49 | 294.80 | 284.24 | 286.14 | 2,799,313 | -6.95(-2.37%) |
Jan 15, 2020 | 298.94 | 300.37 | 292.41 | 293.09 | 1,975,635 | -5.88(-1.97%) |
Jan 14, 2020 | 294.10 | 306.35 | 291.27 | 298.97 | 2,112,618 | +5.07(+1.73%) |
Jan 13, 2020 | 294.81 | 295.50 | 290.83 | 293.90 | 1,401,120 | -2.61(-0.88%) |
Jan 10, 2020 | 294.64 | 298.74 | 294.36 | 296.51 | 1,164,400 | +2.21(+0.75%) |
Jan 09, 2020 | 293.99 | 296.57 | 292.36 | 294.30 | 966,484 | +1.64(+0.56%) |
Jan 08, 2020 | 288.88 | 294.19 | 287.81 | 292.66 | 1,059,026 | +2.57(+0.89%) |
Jan 07, 2020 | 290.57 | 291.84 | 287.99 | 290.09 | 1,034,005 | -0.73(-0.25%) |
Jan 06, 2020 | 290.24 | 291.19 | 288.20 | 290.82 | 1,271,002 | -0.03(-0.01%) |
Jan 03, 2020 | 290.77 | 292.68 | 290.22 | 290.85 | 700,600 | -3.39(-1.15%) |
Jan 02, 2020 | 299.06 | 299.08 | 292.28 | 294.24 | 1,178,304 | -2.49(-0.84%) |
Dec 31, 2019 | 295.28 | 297.36 | 292.84 | 296.73 | 810,100 | +0.72(+0.24%) |
Dec 30, 2019 | 300.37 | 301.57 | 295.01 | 296.01 | 873,187 | -4.08(-1.36%) |
Dec 27, 2019 | 302.85 | 303.05 | 299.49 | 300.09 | 677,600 | -1.70(-0.56%) |
Dec 26, 2019 | 304.47 | 306.94 | 301.28 | 301.79 | 738,175 | -2.28(-0.75%) |
Dec 24, 2019 | 301.64 | 304.65 | 301.07 | 304.07 | 433,700 | +2.51(+0.83%) |
Dec 23, 2019 | 302.90 | 305.72 | 300.86 | 301.56 | 1,542,163 | +0.51(+0.17%) |
Dec 20, 2019 | 301.00 | 301.85 | 299.50 | 301.05 | 3,949,600 | +3.47(+1.17%) |
Dec 19, 2019 | 297.27 | 298.77 | 295.01 | 297.58 | 1,472,375 | +0.97(+0.33%) |
Dec 18, 2019 | 297.63 | 300.83 | 295.55 | 296.61 | 1,790,811 | -0.50(-0.17%) |
Dec 17, 2019 | 301.86 | 301.93 | 296.30 | 297.11 | 1,360,259 | -4.29(-1.42%) |
Dec 16, 2019 | 297.81 | 301.74 | 296.75 | 301.40 | 1,398,702 | +4.57(+1.54%) |
Dec 13, 2019 | 298.00 | 304.00 | 294.89 | 296.83 | 1,946,100 | +2.98(+1.01%) |
Dec 12, 2019 | 291.94 | 296.17 | 290.93 | 293.85 | 1,951,212 | +1.62(+0.55%) |
Dec 11, 2019 | 296.82 | 299.29 | 292.00 | 292.23 | 1,313,890 | -4.97(-1.67%) |
Dec 10, 2019 | 294.38 | 300.26 | 294.37 | 297.20 | 1,227,234 | +1.65(+0.56%) |
Dec 09, 2019 | 300.27 | 304.32 | 295.46 | 295.55 | 2,076,995 | -4.71(-1.57%) |
Dec 06, 2019 | 299.68 | 304.56 | 299.68 | 300.26 | 2,261,300 | +0.87(+0.29%) |
Dec 05, 2019 | 291.00 | 309.06 | 275.04 | 299.39 | 5,988,569 | +9.87(+3.41%) |
Dec 04, 2019 | 290.15 | 293.14 | 284.03 | 289.52 | 1,736,219 | -1.18(-0.41%) |
Dec 03, 2019 | 291.78 | 294.65 | 289.80 | 290.70 | 1,671,937 | -1.69(-0.58%) |
Dec 02, 2019 | 292.35 | 296.60 | 290.16 | 292.39 | 1,822,216 | -7.42(-2.47%) |
Nov 29, 2019 | 301.10 | 305.18 | 299.40 | 299.81 | 944,500 | -3.54(-1.17%) |
Nov 27, 2019 | 303.61 | 304.00 | 298.68 | 303.35 | 1,369,900 | +0.29(+0.10%) |
Nov 26, 2019 | 301.60 | 307.35 | 301.60 | 303.06 | 2,417,212 | +0.45(+0.15%) |
Nov 25, 2019 | 301.63 | 307.01 | 300.56 | 302.61 | 2,226,104 | +3.53(+1.18%) |
Nov 22, 2019 | 288.40 | 301.86 | 288.32 | 299.08 | 3,288,300 | +10.62(+3.68%) |
Nov 21, 2019 | 285.35 | 289.18 | 283.76 | 288.46 | 1,292,209 | +3.06(+1.07%) |
Nov 20, 2019 | 285.09 | 289.10 | 283.88 | 285.40 | 1,409,625 | -0.03(-0.01%) |
Nov 19, 2019 | 282.11 | 290.69 | 280.51 | 285.43 | 2,001,527 | +2.81(+0.99%) |
Nov 18, 2019 | 280.43 | 283.50 | 280.05 | 282.62 | 1,626,700 | +0.35(+0.12%) |
Nov 15, 2019 | 278.25 | 283.95 | 277.11 | 282.27 | 1,922,100 | +7.12(+2.59%) |
Nov 14, 2019 | 282.84 | 282.84 | 271.48 | 275.15 | 2,354,906 | -6.74(-2.39%) |
Nov 13, 2019 | 290.25 | 290.25 | 280.95 | 281.89 | 1,925,445 | -9.51(-3.26%) |
Nov 12, 2019 | 295.00 | 296.25 | 289.12 | 291.40 | 1,860,852 | -2.74(-0.93%) |
Nov 11, 2019 | 292.48 | 294.92 | 290.52 | 294.14 | 1,007,716 | +0.89(+0.30%) |
Nov 08, 2019 | 286.53 | 293.39 | 285.25 | 293.25 | 1,477,100 | +6.38(+2.22%) |
Nov 07, 2019 | 289.52 | 290.56 | 285.60 | 286.87 | 1,430,662 | -2.13(-0.74%) |
Nov 06, 2019 | 292.34 | 293.00 | 286.85 | 289.00 | 1,306,356 | -3.18(-1.09%) |
Nov 05, 2019 | 293.75 | 295.09 | 288.82 | 292.18 | 1,374,342 | -1.25(-0.43%) |
Nov 04, 2019 | 301.14 | 302.56 | 293.13 | 293.43 | 1,573,826 | -5.77(-1.93%) |