Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 319.05 | 319.79 | 307.84 | 310.10 | 2,649,773 | -6.61(-2.09%) |
Jan 30, 2020 | 318.82 | 321.79 | 313.87 | 316.70 | 3,706,617 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.31 | 330.10 | 330.59 | 1,448,728 | +0.62(+0.19%) |
Jan 28, 2020 | 328.95 | 331.14 | 325.97 | 329.97 | 1,683,606 | +2.28(+0.69%) |
Jan 27, 2020 | 324.13 | 329.33 | 323.48 | 327.69 | 1,248,452 | -2.69(-0.82%) |
Jan 24, 2020 | 333.79 | 334.37 | 328.25 | 330.38 | 955,235 | -1.68(-0.51%) |
Jan 23, 2020 | 336.17 | 336.53 | 329.58 | 332.07 | 1,225,902 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.88 | 334.20 | 336.69 | 931,728 | +2.76(+0.83%) |
Jan 21, 2020 | 336.25 | 338.33 | 333.45 | 333.93 | 1,354,077 | -1.91(-0.57%) |
Jan 17, 2020 | 334.04 | 335.99 | 331.96 | 335.84 | 1,111,276 | +2.43(+0.73%) |
Jan 16, 2020 | 333.87 | 334.87 | 331.54 | 333.41 | 850,431 | +1.52(+0.46%) |
Jan 15, 2020 | 329.71 | 333.56 | 329.71 | 331.89 | 1,364,067 | +2.38(+0.72%) |
Jan 14, 2020 | 327.21 | 331.78 | 324.80 | 329.51 | 1,080,438 | +0.77(+0.24%) |
Jan 13, 2020 | 325.64 | 328.81 | 323.48 | 328.74 | 1,392,869 | +3.26(+1.00%) |
Jan 10, 2020 | 328.11 | 328.70 | 324.46 | 325.48 | 809,394 | -0.87(-0.27%) |
Jan 09, 2020 | 326.13 | 327.59 | 324.04 | 326.35 | 910,890 | +2.09(+0.64%) |
Jan 08, 2020 | 322.96 | 327.32 | 322.01 | 324.26 | 948,476 | +0.51(+0.16%) |
Jan 07, 2020 | 322.22 | 325.99 | 321.77 | 323.75 | 927,071 | +1.82(+0.57%) |
Jan 06, 2020 | 316.68 | 322.12 | 315.50 | 321.93 | 1,020,074 | +2.30(+0.72%) |
Jan 03, 2020 | 318.31 | 322.08 | 318.16 | 319.63 | 827,675 | -3.52(-1.09%) |
Jan 02, 2020 | 322.78 | 323.71 | 319.38 | 323.15 | 1,184,991 | +1.49(+0.46%) |
Dec 31, 2019 | 321.65 | 322.03 | 319.75 | 321.66 | 884,436 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.18 | 320.29 | 321.83 | 612,647 | -1.50(-0.46%) |
Dec 27, 2019 | 323.91 | 324.41 | 321.93 | 323.32 | 635,073 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,527 | -0.79(-0.24%) |
Dec 24, 2019 | 325.04 | 325.79 | 323.17 | 323.29 | 494,080 | -1.51(-0.47%) |
Dec 23, 2019 | 323.68 | 325.50 | 322.38 | 324.80 | 1,332,119 | +1.31(+0.40%) |
Dec 20, 2019 | 325.17 | 326.88 | 320.86 | 323.49 | 2,297,897 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.93 | 315.97 | 320.06 | 1,562,075 | +3.61(+1.14%) |
Dec 18, 2019 | 316.16 | 318.06 | 313.54 | 316.44 | 2,448,562 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.63 | 1,389,589 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.98 | 317.61 | 318.29 | 924,877 | +1.14(+0.36%) |
Dec 13, 2019 | 315.93 | 318.06 | 314.17 | 317.15 | 742,974 | +1.13(+0.36%) |
Dec 12, 2019 | 315.35 | 318.80 | 314.80 | 316.02 | 1,199,763 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.70 | 312.76 | 314.75 | 1,369,963 | +0.98(+0.31%) |
Dec 10, 2019 | 313.91 | 314.75 | 311.87 | 313.77 | 1,315,218 | +0.65(+0.21%) |
Dec 09, 2019 | 316.07 | 317.38 | 312.50 | 313.12 | 899,270 | -3.65(-1.15%) |
Dec 06, 2019 | 315.31 | 318.24 | 314.59 | 316.77 | 1,212,185 | +4.08(+1.30%) |
Dec 05, 2019 | 312.56 | 313.43 | 308.48 | 312.69 | 853,249 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.63 | 312.34 | 996,118 | +2.72(+0.88%) |
Dec 03, 2019 | 305.92 | 309.85 | 305.48 | 309.62 | 952,557 | -0.15(-0.05%) |
Dec 02, 2019 | 312.36 | 312.55 | 305.97 | 309.76 | 965,614 | -0.90(-0.29%) |
Nov 29, 2019 | 311.53 | 312.55 | 309.76 | 310.67 | 674,053 | -1.45(-0.47%) |
Nov 27, 2019 | 310.38 | 312.72 | 309.00 | 312.12 | 873,036 | +1.95(+0.63%) |
Nov 26, 2019 | 306.77 | 310.62 | 306.31 | 310.17 | 1,727,700 | +2.82(+0.92%) |
Nov 25, 2019 | 305.73 | 307.49 | 304.41 | 307.35 | 1,270,906 | +2.80(+0.92%) |
Nov 22, 2019 | 302.91 | 304.90 | 300.74 | 304.55 | 850,803 | +2.43(+0.81%) |
Nov 21, 2019 | 303.34 | 303.73 | 299.31 | 302.12 | 1,069,818 | -2.00(-0.66%) |
Nov 20, 2019 | 303.81 | 307.42 | 301.46 | 304.11 | 2,354,335 | +0.90(+0.30%) |
Nov 19, 2019 | 299.07 | 303.81 | 298.42 | 303.21 | 1,786,220 | +5.37(+1.80%) |
Nov 18, 2019 | 302.80 | 303.32 | 296.75 | 297.84 | 1,246,595 | -5.76(-1.90%) |
Nov 15, 2019 | 299.76 | 303.74 | 299.33 | 303.60 | 1,644,104 | +5.91(+1.98%) |
Nov 14, 2019 | 297.01 | 298.03 | 292.70 | 297.69 | 869,862 | +0.81(+0.27%) |
Nov 13, 2019 | 291.73 | 297.98 | 291.42 | 296.88 | 1,302,793 | +4.01(+1.37%) |
Nov 12, 2019 | 291.44 | 295.60 | 291.23 | 292.87 | 799,387 | +2.41(+0.83%) |
Nov 11, 2019 | 289.58 | 293.21 | 289.18 | 290.46 | 781,233 | -1.11(-0.38%) |
Nov 08, 2019 | 292.54 | 292.90 | 289.47 | 291.57 | 797,141 | +1.10(+0.38%) |
Nov 07, 2019 | 292.80 | 292.83 | 288.72 | 290.47 | 1,222,971 | -1.02(-0.35%) |
Nov 06, 2019 | 290.20 | 292.13 | 287.60 | 291.49 | 1,027,748 | +1.92(+0.66%) |
Nov 05, 2019 | 296.76 | 296.76 | 288.89 | 289.57 | 1,896,607 | -8.06(-2.71%) |
Nov 04, 2019 | 302.44 | 302.80 | 297.47 | 297.62 | 1,063,031 | -2.80(-0.93%) |