Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 319.85 | 320.03 | 315.12 | 316.39 | 5,029,346 | -5.00(-1.56%) |
Jan 30, 2020 | 318.60 | 323.43 | 315.76 | 321.39 | 6,053,378 | +1.27(+0.40%) |
Jan 29, 2020 | 322.43 | 325.24 | 317.25 | 320.12 | 12,528,290 | +5.43(+1.72%) |
Jan 28, 2020 | 316.17 | 317.47 | 312.14 | 314.69 | 5,524,802 | -0.04(-0.01%) |
Jan 27, 2020 | 314.34 | 319.36 | 312.72 | 314.73 | 7,507,861 | -6.41(-2.00%) |
Jan 24, 2020 | 320.10 | 324.27 | 310.66 | 321.14 | 17,904,094 | +5.23(+1.66%) |
Jan 23, 2020 | 306.68 | 316.29 | 305.88 | 315.91 | 9,753,182 | +8.74(+2.84%) |
Jan 22, 2020 | 307.99 | 310.99 | 300.93 | 307.17 | 18,889,892 | -4.34(-1.39%) |
Jan 21, 2020 | 320.69 | 324.67 | 303.94 | 311.52 | 19,416,362 | -10.72(-3.33%) |
Jan 17, 2020 | 330.42 | 330.53 | 321.09 | 322.23 | 11,127,514 | -7.80(-2.36%) |
Jan 16, 2020 | 329.09 | 330.90 | 327.36 | 330.04 | 4,042,392 | +2.19(+0.67%) |
Jan 15, 2020 | 330.38 | 331.14 | 327.74 | 327.85 | 4,603,468 | -2.54(-0.77%) |
Jan 14, 2020 | 328.80 | 333.37 | 326.34 | 330.38 | 6,986,660 | +2.12(+0.64%) |
Jan 13, 2020 | 330.43 | 332.12 | 328.13 | 328.27 | 5,682,057 | +0.30(+0.09%) |
Jan 10, 2020 | 333.57 | 335.70 | 327.51 | 327.97 | 7,212,760 | -6.38(-1.91%) |
Jan 09, 2020 | 332.97 | 339.71 | 330.09 | 334.35 | 8,224,108 | +4.94(+1.50%) |
Jan 08, 2020 | 330.43 | 332.05 | 327.65 | 329.41 | 8,290,309 | -5.88(-1.75%) |
Jan 07, 2020 | 332.28 | 342.15 | 328.75 | 335.29 | 9,961,803 | +3.52(+1.06%) |
Jan 06, 2020 | 327.35 | 332.88 | 325.94 | 331.77 | 5,386,613 | +0.97(+0.29%) |
Jan 03, 2020 | 328.67 | 332.91 | 328.35 | 330.79 | 3,901,374 | -0.56(-0.17%) |
Jan 02, 2020 | 326.61 | 331.38 | 325.76 | 331.35 | 4,571,448 | +7.52(+2.32%) |
Dec 31, 2019 | 323.49 | 324.64 | 321.41 | 323.83 | 4,994,741 | -0.64(-0.20%) |
Dec 30, 2019 | 328.55 | 328.67 | 323.78 | 324.47 | 4,552,529 | -3.72(-1.13%) |
Dec 27, 2019 | 328.25 | 331.68 | 327.22 | 328.19 | 4,152,661 | +0.22(+0.07%) |
Dec 26, 2019 | 330.73 | 331.39 | 327.35 | 327.97 | 4,621,500 | -3.06(-0.92%) |
Dec 24, 2019 | 337.50 | 337.74 | 330.65 | 331.03 | 4,144,512 | -4.52(-1.35%) |
Dec 23, 2019 | 334.76 | 338.58 | 332.22 | 335.55 | 9,591,517 | +9.49(+2.91%) |
Dec 20, 2019 | 332.64 | 333.52 | 326.06 | 326.06 | 9,549,983 | -5.47(-1.65%) |
Dec 19, 2019 | 330.93 | 332.83 | 329.02 | 331.53 | 5,525,305 | +2.80(+0.85%) |
Dec 18, 2019 | 326.78 | 333.27 | 326.20 | 328.72 | 7,071,158 | +3.66(+1.13%) |
Dec 17, 2019 | 320.15 | 328.99 | 318.71 | 325.07 | 13,606,760 | +0.00(+0.00%) |
Dec 16, 2019 | 326.59 | 334.24 | 324.50 | 325.07 | 16,580,907 | -14.58(-4.29%) |
Dec 13, 2019 | 344.25 | 347.24 | 339.08 | 339.65 | 4,557,455 | -4.59(-1.33%) |
Dec 12, 2019 | 346.19 | 348.99 | 338.98 | 344.24 | 6,004,619 | -3.69(-1.06%) |
Dec 11, 2019 | 340.08 | 347.96 | 336.50 | 347.93 | 7,412,929 | +2.09(+0.60%) |
Dec 10, 2019 | 348.08 | 349.32 | 345.39 | 345.84 | 2,938,321 | -3.29(-0.94%) |
Dec 09, 2019 | 350.58 | 351.51 | 347.50 | 349.13 | 2,861,554 | -2.86(-0.81%) |
Dec 06, 2019 | 345.68 | 352.30 | 345.06 | 352.00 | 2,873,495 | +8.36(+2.43%) |
Dec 05, 2019 | 348.15 | 348.35 | 343.55 | 343.63 | 4,747,641 | -3.14(-0.91%) |
Dec 04, 2019 | 352.60 | 353.19 | 346.76 | 346.78 | 3,032,076 | -3.22(-0.92%) |
Dec 03, 2019 | 350.01 | 353.46 | 345.55 | 350.00 | 4,794,528 | -3.08(-0.87%) |
Dec 02, 2019 | 364.91 | 365.21 | 353.06 | 353.08 | 4,824,056 | -10.94(-3.00%) |
Nov 29, 2019 | 365.33 | 366.12 | 364.01 | 364.01 | 1,399,175 | -1.81(-0.49%) |
Nov 27, 2019 | 367.77 | 369.63 | 364.63 | 365.82 | 4,176,904 | -3.98(-1.08%) |
Nov 26, 2019 | 371.45 | 372.55 | 369.16 | 369.80 | 2,876,165 | -1.12(-0.30%) |
Nov 25, 2019 | 370.32 | 372.09 | 367.02 | 370.92 | 3,344,142 | +1.78(+0.48%) |
Nov 22, 2019 | 366.09 | 371.34 | 364.44 | 369.14 | 3,938,997 | +4.87(+1.34%) |
Nov 21, 2019 | 367.56 | 368.57 | 364.09 | 364.27 | 2,717,671 | -4.44(-1.20%) |
Nov 20, 2019 | 363.83 | 368.80 | 363.59 | 368.72 | 3,797,230 | +3.89(+1.07%) |
Nov 19, 2019 | 371.30 | 372.61 | 359.47 | 364.83 | 6,709,610 | -2.45(-0.67%) |
Nov 18, 2019 | 369.47 | 373.38 | 365.72 | 367.27 | 3,846,599 | -2.21(-0.60%) |
Nov 15, 2019 | 367.81 | 371.27 | 367.12 | 369.48 | 5,529,403 | +4.22(+1.15%) |
Nov 14, 2019 | 360.95 | 366.30 | 359.34 | 365.27 | 5,371,404 | +4.91(+1.36%) |
Nov 13, 2019 | 359.73 | 364.45 | 358.98 | 360.36 | 3,498,815 | -0.38(-0.10%) |
Nov 12, 2019 | 364.32 | 364.94 | 357.88 | 360.73 | 5,804,195 | -4.06(-1.11%) |
Nov 11, 2019 | 346.98 | 367.56 | 343.52 | 364.79 | 11,551,796 | +15.87(+4.55%) |
Nov 08, 2019 | 354.29 | 354.89 | 348.48 | 348.92 | 3,239,761 | -6.27(-1.77%) |
Nov 07, 2019 | 354.01 | 357.27 | 352.95 | 355.20 | 2,849,145 | +5.14(+1.47%) |
Nov 06, 2019 | 354.67 | 355.20 | 349.00 | 350.05 | 3,856,935 | -4.05(-1.14%) |
Nov 05, 2019 | 351.08 | 357.39 | 349.06 | 354.10 | 5,529,877 | +7.12(+2.05%) |
Nov 04, 2019 | 342.41 | 347.34 | 342.01 | 346.99 | 3,719,479 | +5.83(+1.71%) |