Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 290.45 | 291.74 | 280.33 | 284.07 | 860,677 | -9.27(-3.16%) |
Jan 30, 2020 | 297.06 | 301.80 | 288.07 | 293.35 | 852,750 | -14.02(-4.56%) |
Jan 29, 2020 | 305.17 | 309.82 | 305.17 | 307.37 | 566,422 | +3.79(+1.25%) |
Jan 28, 2020 | 304.69 | 306.05 | 301.92 | 303.58 | 514,784 | +1.25(+0.41%) |
Jan 27, 2020 | 304.05 | 305.94 | 300.48 | 302.33 | 248,435 | -6.46(-2.09%) |
Jan 24, 2020 | 313.36 | 314.31 | 306.33 | 308.79 | 244,629 | -3.32(-1.06%) |
Jan 23, 2020 | 308.37 | 312.48 | 304.86 | 312.11 | 278,853 | +1.38(+0.44%) |
Jan 22, 2020 | 316.52 | 316.83 | 310.02 | 310.73 | 277,955 | -3.17(-1.01%) |
Jan 21, 2020 | 318.09 | 318.09 | 310.07 | 313.90 | 425,548 | -5.35(-1.68%) |
Jan 17, 2020 | 319.31 | 321.20 | 317.38 | 319.25 | 514,722 | -0.93(-0.29%) |
Jan 16, 2020 | 319.73 | 321.66 | 317.35 | 320.18 | 273,462 | +1.75(+0.55%) |
Jan 15, 2020 | 320.98 | 320.98 | 317.09 | 318.43 | 242,458 | -0.95(-0.30%) |
Jan 14, 2020 | 322.50 | 324.54 | 318.97 | 319.37 | 308,639 | -3.90(-1.21%) |
Jan 13, 2020 | 321.19 | 324.09 | 320.47 | 323.28 | 217,098 | +2.94(+0.92%) |
Jan 10, 2020 | 323.20 | 325.31 | 320.01 | 320.34 | 240,047 | -1.75(-0.54%) |
Jan 09, 2020 | 320.93 | 322.56 | 319.54 | 322.09 | 278,585 | +1.65(+0.52%) |
Jan 08, 2020 | 317.34 | 322.03 | 317.34 | 320.44 | 342,224 | +3.35(+1.06%) |
Jan 07, 2020 | 314.55 | 318.45 | 313.01 | 317.08 | 346,228 | +0.33(+0.10%) |
Jan 06, 2020 | 317.16 | 318.97 | 314.65 | 316.76 | 337,395 | -2.98(-0.93%) |
Jan 03, 2020 | 318.68 | 321.23 | 314.43 | 319.73 | 378,557 | -3.80(-1.17%) |
Jan 02, 2020 | 318.88 | 323.53 | 316.49 | 323.53 | 401,353 | +5.81(+1.83%) |
Dec 31, 2019 | 316.07 | 318.88 | 315.98 | 317.72 | 226,303 | +0.25(+0.08%) |
Dec 30, 2019 | 316.72 | 318.37 | 315.79 | 317.47 | 184,488 | +0.73(+0.23%) |
Dec 27, 2019 | 319.58 | 319.65 | 316.11 | 316.74 | 188,053 | -1.35(-0.42%) |
Dec 26, 2019 | 317.06 | 318.93 | 313.96 | 318.09 | 274,014 | +1.44(+0.45%) |
Dec 24, 2019 | 318.03 | 318.03 | 315.62 | 316.65 | 75,114 | -0.32(-0.10%) |
Dec 23, 2019 | 317.86 | 317.86 | 315.16 | 316.97 | 346,295 | +0.12(+0.04%) |
Dec 20, 2019 | 316.72 | 317.79 | 313.83 | 316.85 | 824,451 | +2.58(+0.82%) |
Dec 19, 2019 | 312.07 | 314.37 | 310.55 | 314.27 | 246,685 | +2.17(+0.69%) |
Dec 18, 2019 | 311.19 | 312.34 | 309.01 | 312.10 | 368,499 | +0.99(+0.32%) |
Dec 17, 2019 | 315.10 | 315.64 | 310.15 | 311.12 | 323,894 | -5.39(-1.70%) |
Dec 16, 2019 | 313.97 | 316.67 | 312.36 | 316.50 | 565,893 | +4.61(+1.48%) |
Dec 13, 2019 | 317.02 | 318.13 | 311.39 | 311.89 | 587,280 | -6.09(-1.92%) |
Dec 12, 2019 | 308.24 | 318.18 | 307.48 | 317.99 | 506,309 | +8.71(+2.82%) |
Dec 11, 2019 | 307.52 | 309.71 | 305.16 | 309.27 | 362,967 | +5.58(+1.84%) |
Dec 10, 2019 | 304.61 | 306.30 | 303.12 | 303.69 | 239,674 | -0.69(-0.23%) |
Dec 09, 2019 | 301.08 | 307.20 | 301.08 | 304.38 | 379,525 | +2.65(+0.88%) |
Dec 06, 2019 | 301.73 | 303.31 | 299.17 | 301.74 | 294,066 | +3.00(+1.01%) |
Dec 05, 2019 | 298.44 | 304.25 | 296.45 | 298.74 | 501,755 | +1.33(+0.45%) |
Dec 04, 2019 | 294.39 | 299.24 | 294.30 | 297.40 | 369,519 | +4.03(+1.37%) |
Dec 03, 2019 | 290.97 | 294.35 | 290.26 | 293.38 | 257,475 | -2.30(-0.78%) |
Dec 02, 2019 | 296.73 | 300.82 | 295.41 | 295.68 | 268,639 | -1.80(-0.61%) |
Nov 29, 2019 | 299.86 | 300.67 | 297.08 | 297.48 | 133,928 | -2.15(-0.72%) |
Nov 27, 2019 | 301.87 | 301.87 | 298.18 | 299.63 | 344,888 | -1.34(-0.45%) |
Nov 26, 2019 | 302.00 | 302.22 | 299.25 | 300.97 | 357,100 | +0.17(+0.06%) |
Nov 25, 2019 | 300.59 | 303.47 | 299.81 | 300.80 | 329,452 | +1.40(+0.47%) |
Nov 22, 2019 | 296.41 | 300.64 | 295.46 | 299.40 | 395,285 | +5.98(+2.04%) |
Nov 21, 2019 | 290.17 | 294.54 | 290.17 | 293.42 | 302,170 | +0.26(+0.09%) |
Nov 20, 2019 | 294.98 | 295.57 | 291.88 | 293.16 | 355,705 | -3.33(-1.12%) |
Nov 19, 2019 | 298.92 | 300.72 | 296.10 | 296.49 | 320,358 | -1.49(-0.50%) |
Nov 18, 2019 | 302.33 | 302.87 | 296.59 | 297.98 | 387,810 | -5.61(-1.85%) |
Nov 15, 2019 | 304.91 | 305.14 | 301.68 | 303.60 | 284,477 | +1.00(+0.33%) |
Nov 14, 2019 | 302.61 | 305.00 | 300.96 | 302.60 | 275,301 | -0.10(-0.03%) |
Nov 13, 2019 | 304.01 | 305.62 | 301.63 | 302.70 | 199,024 | -2.74(-0.90%) |
Nov 12, 2019 | 306.87 | 307.62 | 303.36 | 305.45 | 296,213 | -1.60(-0.52%) |
Nov 11, 2019 | 302.66 | 307.58 | 302.34 | 307.05 | 270,775 | +2.09(+0.69%) |
Nov 08, 2019 | 301.01 | 305.13 | 298.70 | 304.96 | 343,397 | +3.93(+1.31%) |
Nov 07, 2019 | 302.16 | 303.16 | 298.96 | 301.02 | 418,511 | +0.85(+0.28%) |
Nov 06, 2019 | 301.55 | 302.52 | 297.12 | 300.17 | 315,527 | -1.13(-0.38%) |
Nov 05, 2019 | 299.85 | 303.59 | 297.86 | 301.30 | 317,142 | +2.90(+0.97%) |
Nov 04, 2019 | 298.36 | 301.15 | 296.29 | 298.40 | 345,380 | +1.59(+0.54%) |