Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 306.98 | 307.13 | 301.12 | 302.11 | 6,798,786 | -5.47(-1.78%) |
Jan 30, 2020 | 304.52 | 307.83 | 303.71 | 307.57 | 4,363,309 | +0.93(+0.30%) |
Jan 29, 2020 | 308.30 | 308.50 | 306.48 | 306.65 | 3,608,283 | -0.22(-0.07%) |
Jan 28, 2020 | 305.18 | 307.77 | 304.69 | 306.87 | 5,941,511 | +3.23(+1.07%) |
Jan 27, 2020 | 303.24 | 305.21 | 302.90 | 303.63 | 6,991,693 | -5.01(-1.62%) |
Jan 24, 2020 | 312.08 | 312.17 | 307.34 | 308.64 | 5,128,807 | -2.83(-0.91%) |
Jan 23, 2020 | 310.39 | 311.61 | 309.25 | 311.47 | 7,973,953 | +0.38(+0.12%) |
Jan 22, 2020 | 311.93 | 312.57 | 310.93 | 311.09 | 4,472,040 | +0.06(+0.02%) |
Jan 21, 2020 | 310.65 | 311.84 | 310.58 | 311.02 | 6,299,928 | -0.67(-0.22%) |
Jan 17, 2020 | 311.42 | 311.84 | 310.80 | 311.70 | 5,330,921 | +3.80(+1.24%) |
Jan 16, 2020 | 309.52 | 310.67 | 307.89 | 307.89 | 5,875,713 | -0.69(-0.22%) |
Jan 15, 2020 | 307.31 | 308.88 | 307.22 | 308.58 | 4,711,227 | +0.98(+0.32%) |
Jan 14, 2020 | 307.40 | 308.49 | 306.66 | 307.60 | 4,599,402 | -0.29(-0.09%) |
Jan 13, 2020 | 306.44 | 307.89 | 305.96 | 307.89 | 3,839,043 | +2.14(+0.70%) |
Jan 10, 2020 | 307.24 | 307.39 | 305.27 | 305.75 | 3,738,942 | -0.85(-0.28%) |
Jan 09, 2020 | 306.17 | 306.71 | 305.57 | 306.60 | 3,171,952 | +2.06(+0.68%) |
Jan 08, 2020 | 303.17 | 305.82 | 302.92 | 304.55 | 4,186,471 | +1.54(+0.51%) |
Jan 07, 2020 | 303.25 | 303.72 | 302.49 | 303.00 | 3,887,688 | -0.83(-0.27%) |
Jan 06, 2020 | 300.85 | 303.88 | 300.74 | 303.84 | 4,506,656 | +1.20(+0.40%) |
Jan 03, 2020 | 301.44 | 303.81 | 301.43 | 302.64 | 4,590,515 | -2.70(-0.88%) |
Jan 02, 2020 | 303.73 | 304.99 | 302.77 | 305.34 | 4,355,195 | +3.23(+1.07%) |
Dec 31, 2019 | 300.91 | 302.41 | 300.54 | 302.11 | 3,347,982 | +0.68(+0.23%) |
Dec 30, 2019 | 303.20 | 303.28 | 300.91 | 301.43 | 3,757,009 | -1.64(-0.54%) |
Dec 27, 2019 | 303.93 | 303.93 | 302.55 | 303.06 | 5,447,546 | -0.06(-0.02%) |
Dec 26, 2019 | 301.94 | 303.13 | 301.90 | 303.12 | 3,046,576 | +1.56(+0.52%) |
Dec 24, 2019 | 301.76 | 301.82 | 301.23 | 301.56 | 2,906,306 | +0.04(+0.01%) |
Dec 23, 2019 | 301.86 | 301.92 | 301.37 | 301.52 | 4,835,618 | +0.22(+0.07%) |
Dec 20, 2019 | 300.82 | 302.21 | 300.77 | 301.30 | 6,075,499 | +1.53(+0.51%) |
Dec 19, 2019 | 298.70 | 299.84 | 298.46 | 299.77 | 5,571,850 | +1.28(+0.43%) |
Dec 18, 2019 | 298.92 | 299.13 | 298.48 | 298.49 | 4,535,228 | +0.02(+0.01%) |
Dec 17, 2019 | 298.87 | 299.14 | 298.42 | 298.47 | 5,185,281 | +0.03(+0.01%) |
Dec 16, 2019 | 298.14 | 299.06 | 298.13 | 298.44 | 4,224,113 | +2.54(+0.86%) |
Dec 13, 2019 | 295.58 | 297.24 | 294.75 | 295.90 | 4,295,156 | +0.10(+0.03%) |
Dec 12, 2019 | 293.26 | 296.58 | 293.02 | 295.80 | 5,397,911 | +2.60(+0.89%) |
Dec 11, 2019 | 292.90 | 293.53 | 292.50 | 293.21 | 4,996,804 | +0.74(+0.25%) |
Dec 10, 2019 | 292.72 | 293.35 | 291.76 | 292.46 | 3,771,796 | -0.31(-0.10%) |
Dec 09, 2019 | 293.23 | 293.98 | 292.70 | 292.77 | 3,554,261 | -0.87(-0.30%) |
Dec 06, 2019 | 292.98 | 294.11 | 292.95 | 293.64 | 5,122,765 | +2.60(+0.89%) |
Dec 05, 2019 | 291.20 | 291.20 | 289.66 | 291.05 | 3,241,880 | +0.61(+0.21%) |
Dec 04, 2019 | 289.76 | 291.07 | 289.44 | 290.43 | 2,384,532 | +1.79(+0.62%) |
Dec 03, 2019 | 287.85 | 288.79 | 286.45 | 288.64 | 2,775,755 | -2.00(-0.69%) |
Dec 02, 2019 | 293.45 | 293.47 | 290.22 | 290.65 | 3,804,762 | -2.46(-0.84%) |
Nov 29, 2019 | 293.69 | 293.90 | 292.91 | 293.11 | 1,930,836 | -1.10(-0.37%) |
Nov 27, 2019 | 293.49 | 294.24 | 293.19 | 294.21 | 2,160,086 | +1.41(+0.48%) |
Nov 26, 2019 | 292.33 | 293.09 | 291.97 | 292.80 | 3,429,848 | +0.58(+0.20%) |
Nov 25, 2019 | 290.96 | 292.25 | 290.96 | 292.21 | 3,784,996 | +2.19(+0.75%) |
Nov 22, 2019 | 290.14 | 290.24 | 288.99 | 290.03 | 2,334,019 | +0.62(+0.21%) |
Nov 21, 2019 | 289.92 | 290.03 | 288.58 | 289.40 | 2,344,514 | -0.42(-0.14%) |
Nov 20, 2019 | 290.32 | 290.81 | 288.24 | 289.82 | 4,421,033 | -1.07(-0.37%) |
Nov 19, 2019 | 291.63 | 291.63 | 290.25 | 290.90 | 4,177,116 | -0.06(-0.02%) |
Nov 18, 2019 | 290.55 | 291.25 | 290.08 | 290.96 | 3,091,480 | +0.13(+0.04%) |
Nov 15, 2019 | 290.05 | 290.83 | 289.36 | 290.83 | 4,065,366 | +2.14(+0.74%) |
Nov 14, 2019 | 287.98 | 288.76 | 287.34 | 288.69 | 2,498,694 | +0.41(+0.14%) |
Nov 13, 2019 | 287.13 | 288.68 | 286.93 | 288.28 | 2,495,637 | +0.40(+0.14%) |
Nov 12, 2019 | 287.95 | 289.11 | 287.38 | 287.88 | 2,726,826 | +0.25(+0.09%) |
Nov 11, 2019 | 286.74 | 287.74 | 286.56 | 287.63 | 2,407,254 | -0.47(-0.16%) |
Nov 08, 2019 | 287.05 | 288.12 | 286.35 | 288.11 | 2,190,063 | +0.64(+0.22%) |
Nov 07, 2019 | 287.78 | 288.58 | 286.94 | 287.47 | 2,989,126 | +1.02(+0.36%) |
Nov 06, 2019 | 286.33 | 286.69 | 285.42 | 286.45 | 2,923,527 | +0.13(+0.05%) |
Nov 05, 2019 | 286.89 | 287.16 | 286.03 | 286.32 | 5,337,490 | -0.34(-0.12%) |
Nov 04, 2019 | 287.14 | 287.26 | 286.29 | 286.66 | 2,707,479 | +1.07(+0.38%) |