Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 321.02 | 324.39 | 320.19 | 323.68 | 363,800 | +2.25(+0.70%) |
Jan 30, 2020 | 315.50 | 321.53 | 315.34 | 321.43 | 218,890 | +5.20(+1.64%) |
Jan 29, 2020 | 315.02 | 317.70 | 314.07 | 316.23 | 135,364 | +2.54(+0.81%) |
Jan 28, 2020 | 310.15 | 317.26 | 308.73 | 313.69 | 186,424 | +4.99(+1.62%) |
Jan 27, 2020 | 304.91 | 310.46 | 304.05 | 308.70 | 191,371 | -1.20(-0.39%) |
Jan 24, 2020 | 313.69 | 315.26 | 308.81 | 309.90 | 163,000 | -1.85(-0.59%) |
Jan 23, 2020 | 311.54 | 313.86 | 310.84 | 311.75 | 198,006 | +0.27(+0.09%) |
Jan 22, 2020 | 312.60 | 314.42 | 311.23 | 311.48 | 273,061 | +0.64(+0.21%) |
Jan 21, 2020 | 308.46 | 312.60 | 306.94 | 310.84 | 207,408 | +1.81(+0.59%) |
Jan 17, 2020 | 313.48 | 313.48 | 308.73 | 309.03 | 310,600 | -3.16(-1.01%) |
Jan 16, 2020 | 313.04 | 315.01 | 311.43 | 312.19 | 259,094 | +0.88(+0.28%) |
Jan 15, 2020 | 308.90 | 312.51 | 308.90 | 311.31 | 240,253 | +2.74(+0.89%) |
Jan 14, 2020 | 309.54 | 311.01 | 307.54 | 308.57 | 178,060 | -1.05(-0.34%) |
Jan 13, 2020 | 307.72 | 311.78 | 307.72 | 309.62 | 169,618 | -0.61(-0.20%) |
Jan 10, 2020 | 313.07 | 313.07 | 309.59 | 310.23 | 253,200 | -1.16(-0.37%) |
Jan 09, 2020 | 313.21 | 313.50 | 310.65 | 311.39 | 334,617 | +0.40(+0.13%) |
Jan 08, 2020 | 311.71 | 314.82 | 310.99 | 310.99 | 214,140 | -0.28(-0.09%) |
Jan 07, 2020 | 320.46 | 320.46 | 306.16 | 311.27 | 219,957 | +1.06(+0.34%) |
Jan 06, 2020 | 304.00 | 310.43 | 302.62 | 310.21 | 228,613 | +3.54(+1.15%) |
Jan 03, 2020 | 302.32 | 308.42 | 302.32 | 306.67 | 165,000 | +0.43(+0.14%) |
Jan 02, 2020 | 301.89 | 306.40 | 301.30 | 306.24 | 343,897 | +6.22(+2.07%) |
Dec 31, 2019 | 297.74 | 300.26 | 296.08 | 300.02 | 385,000 | +1.66(+0.56%) |
Dec 30, 2019 | 300.16 | 300.90 | 294.78 | 298.36 | 300,541 | -2.21(-0.74%) |
Dec 27, 2019 | 300.00 | 300.74 | 298.80 | 300.57 | 201,700 | +0.13(+0.04%) |
Dec 26, 2019 | 299.14 | 300.58 | 298.27 | 300.44 | 170,546 | +2.05(+0.69%) |
Dec 24, 2019 | 297.91 | 298.59 | 296.22 | 298.39 | 97,000 | +0.98(+0.33%) |
Dec 23, 2019 | 300.22 | 301.39 | 296.59 | 297.41 | 260,716 | -2.37(-0.79%) |
Dec 20, 2019 | 297.73 | 299.85 | 297.21 | 299.78 | 490,100 | +3.35(+1.13%) |
Dec 19, 2019 | 295.36 | 296.43 | 293.43 | 296.43 | 370,819 | +1.93(+0.66%) |
Dec 18, 2019 | 291.60 | 295.00 | 291.40 | 294.50 | 291,408 | +2.65(+0.91%) |
Dec 17, 2019 | 289.14 | 292.16 | 286.70 | 291.85 | 279,463 | +1.90(+0.66%) |
Dec 16, 2019 | 285.82 | 290.60 | 285.03 | 289.95 | 309,746 | +5.25(+1.84%) |
Dec 13, 2019 | 280.78 | 284.71 | 280.03 | 284.70 | 237,100 | +3.97(+1.41%) |
Dec 12, 2019 | 278.89 | 280.78 | 277.19 | 280.73 | 319,787 | +1.31(+0.47%) |
Dec 11, 2019 | 280.77 | 280.83 | 277.70 | 279.42 | 269,560 | -1.45(-0.52%) |
Dec 10, 2019 | 284.99 | 285.57 | 280.81 | 280.87 | 184,558 | -4.48(-1.57%) |
Dec 09, 2019 | 286.27 | 287.24 | 284.83 | 285.35 | 191,218 | -0.92(-0.32%) |
Dec 06, 2019 | 286.64 | 288.57 | 285.18 | 286.27 | 248,200 | +0.40(+0.14%) |
Dec 05, 2019 | 286.03 | 286.31 | 282.64 | 285.87 | 282,528 | -1.85(-0.64%) |
Dec 04, 2019 | 290.00 | 290.64 | 285.85 | 287.72 | 349,266 | -1.42(-0.49%) |
Dec 03, 2019 | 287.59 | 289.98 | 284.66 | 289.14 | 323,592 | -0.14(-0.05%) |
Dec 02, 2019 | 289.33 | 290.00 | 283.35 | 289.28 | 506,433 | -0.89(-0.31%) |
Nov 29, 2019 | 290.35 | 293.24 | 288.62 | 290.17 | 175,500 | -0.92(-0.32%) |
Nov 27, 2019 | 293.53 | 293.84 | 289.16 | 291.09 | 466,000 | -1.35(-0.46%) |
Nov 26, 2019 | 289.44 | 293.24 | 289.20 | 292.44 | 2,599,748 | +3.11(+1.07%) |
Nov 25, 2019 | 288.57 | 291.42 | 287.95 | 289.33 | 480,003 | +2.22(+0.77%) |
Nov 22, 2019 | 289.05 | 289.79 | 285.73 | 287.11 | 230,000 | +0.21(+0.07%) |
Nov 21, 2019 | 288.74 | 290.61 | 285.21 | 286.90 | 239,863 | -0.88(-0.31%) |
Nov 20, 2019 | 285.99 | 290.28 | 284.23 | 287.78 | 410,785 | +0.85(+0.30%) |
Nov 19, 2019 | 284.99 | 288.24 | 284.28 | 286.93 | 247,188 | +1.93(+0.68%) |
Nov 18, 2019 | 284.30 | 288.50 | 283.81 | 285.00 | 299,083 | +0.17(+0.06%) |
Nov 15, 2019 | 283.75 | 286.74 | 282.00 | 284.83 | 335,000 | +2.55(+0.90%) |
Nov 14, 2019 | 279.61 | 282.66 | 278.62 | 282.28 | 198,334 | +2.39(+0.85%) |
Nov 13, 2019 | 277.19 | 281.03 | 275.87 | 279.89 | 205,185 | +1.51(+0.54%) |
Nov 12, 2019 | 280.00 | 284.33 | 277.84 | 278.38 | 303,549 | -1.24(-0.44%) |
Nov 11, 2019 | 276.29 | 281.21 | 275.01 | 279.62 | 194,047 | +1.90(+0.68%) |
Nov 08, 2019 | 274.20 | 278.89 | 271.86 | 277.72 | 283,000 | +3.57(+1.30%) |
Nov 07, 2019 | 277.38 | 277.66 | 273.24 | 274.15 | 208,462 | -1.91(-0.69%) |
Nov 06, 2019 | 272.28 | 276.44 | 269.84 | 276.06 | 187,262 | +4.22(+1.55%) |
Nov 05, 2019 | 269.67 | 272.08 | 268.67 | 271.84 | 223,709 | +2.01(+0.74%) |
Nov 04, 2019 | 272.75 | 272.75 | 269.28 | 269.83 | 244,672 | -2.14(-0.79%) |