Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 355.84 | 355.84 | 348.30 | 351.14 | 3,692,900 | -5.60(-1.57%) |
Jan 30, 2020 | 349.69 | 356.82 | 349.69 | 356.74 | 1,833,446 | +5.08(+1.44%) |
Jan 29, 2020 | 356.70 | 356.70 | 351.36 | 351.66 | 1,521,346 | -2.97(-0.84%) |
Jan 28, 2020 | 349.00 | 355.66 | 347.12 | 354.63 | 2,269,922 | +7.73(+2.23%) |
Jan 27, 2020 | 341.04 | 349.90 | 340.40 | 346.90 | 2,650,854 | -4.47(-1.27%) |
Jan 24, 2020 | 354.10 | 355.69 | 349.20 | 351.37 | 1,640,100 | -0.39(-0.11%) |
Jan 23, 2020 | 351.02 | 352.16 | 347.85 | 351.76 | 2,084,377 | +1.70(+0.49%) |
Jan 22, 2020 | 352.60 | 354.28 | 349.96 | 350.06 | 1,600,320 | +0.06(+0.02%) |
Jan 21, 2020 | 346.37 | 352.37 | 345.62 | 350.00 | 2,121,197 | +0.26(+0.07%) |
Jan 17, 2020 | 349.00 | 349.95 | 346.38 | 349.74 | 2,536,100 | +4.36(+1.26%) |
Jan 16, 2020 | 345.98 | 345.99 | 342.76 | 345.38 | 2,439,079 | +2.44(+0.71%) |
Jan 15, 2020 | 346.42 | 347.50 | 342.46 | 342.94 | 2,213,322 | -1.69(-0.49%) |
Jan 14, 2020 | 347.01 | 347.27 | 343.15 | 344.63 | 2,274,405 | -1.00(-0.29%) |
Jan 13, 2020 | 341.54 | 345.73 | 341.22 | 345.63 | 2,069,183 | +5.82(+1.71%) |
Jan 10, 2020 | 342.05 | 343.36 | 339.62 | 339.81 | 1,481,100 | -0.64(-0.19%) |
Jan 09, 2020 | 340.14 | 341.81 | 338.19 | 340.45 | 1,626,259 | +2.58(+0.76%) |
Jan 08, 2020 | 333.81 | 339.23 | 333.40 | 337.87 | 2,248,467 | +4.48(+1.34%) |
Jan 07, 2020 | 334.15 | 334.79 | 332.30 | 333.39 | 2,500,890 | -0.32(-0.10%) |
Jan 06, 2020 | 328.29 | 333.91 | 328.19 | 333.71 | 1,874,684 | +1.90(+0.57%) |
Jan 03, 2020 | 329.17 | 332.98 | 328.69 | 331.81 | 1,579,300 | -2.62(-0.78%) |
Jan 02, 2020 | 330.00 | 334.48 | 329.17 | 334.43 | 1,990,095 | +4.62(+1.40%) |
Dec 31, 2019 | 326.25 | 329.94 | 326.25 | 329.81 | 1,592,500 | +1.47(+0.45%) |
Dec 30, 2019 | 330.35 | 330.46 | 325.17 | 328.34 | 1,896,717 | -2.45(-0.74%) |
Dec 27, 2019 | 332.88 | 332.88 | 329.77 | 330.79 | 1,229,900 | -0.41(-0.12%) |
Dec 26, 2019 | 329.63 | 331.28 | 329.63 | 331.20 | 1,055,077 | +1.56(+0.47%) |
Dec 24, 2019 | 329.00 | 331.54 | 328.68 | 329.64 | 1,066,400 | +0.69(+0.21%) |
Dec 23, 2019 | 328.83 | 329.88 | 327.26 | 328.95 | 2,210,580 | +1.34(+0.41%) |
Dec 20, 2019 | 328.37 | 330.00 | 325.62 | 327.61 | 4,233,200 | -0.02(-0.01%) |
Dec 19, 2019 | 324.38 | 327.96 | 324.26 | 327.63 | 2,561,380 | +3.25(+1.00%) |
Dec 18, 2019 | 322.10 | 326.82 | 322.01 | 324.38 | 2,332,607 | +1.53(+0.47%) |
Dec 17, 2019 | 325.04 | 325.08 | 321.75 | 322.85 | 2,331,938 | -0.95(-0.29%) |
Dec 16, 2019 | 319.27 | 325.25 | 319.27 | 323.80 | 3,436,734 | +5.86(+1.84%) |
Dec 13, 2019 | 314.11 | 321.73 | 313.74 | 317.94 | 6,608,000 | +11.98(+3.92%) |
Dec 12, 2019 | 303.00 | 306.58 | 300.72 | 305.96 | 3,105,717 | +2.22(+0.73%) |
Dec 11, 2019 | 305.15 | 305.38 | 301.48 | 303.74 | 2,928,579 | -0.43(-0.14%) |
Dec 10, 2019 | 306.62 | 309.03 | 304.10 | 304.17 | 2,155,871 | -2.88(-0.94%) |
Dec 09, 2019 | 308.91 | 310.91 | 306.70 | 307.05 | 2,892,473 | +0.82(+0.27%) |
Dec 06, 2019 | 306.20 | 306.75 | 303.16 | 306.23 | 1,733,100 | +3.20(+1.06%) |
Dec 05, 2019 | 303.13 | 304.24 | 301.00 | 303.03 | 1,698,086 | +0.52(+0.17%) |
Dec 04, 2019 | 305.00 | 305.33 | 301.28 | 302.51 | 1,522,791 | -1.40(-0.46%) |
Dec 03, 2019 | 298.24 | 304.46 | 297.32 | 303.91 | 1,661,053 | +1.16(+0.38%) |
Dec 02, 2019 | 309.22 | 309.90 | 299.51 | 302.75 | 2,891,537 | -6.78(-2.19%) |
Nov 29, 2019 | 308.52 | 310.00 | 308.00 | 309.53 | 1,175,000 | +0.47(+0.15%) |
Nov 27, 2019 | 308.50 | 309.17 | 305.74 | 309.06 | 1,470,000 | +1.16(+0.38%) |
Nov 26, 2019 | 305.00 | 309.06 | 304.89 | 307.90 | 2,618,967 | +2.62(+0.86%) |
Nov 25, 2019 | 300.48 | 305.45 | 300.48 | 305.28 | 2,205,458 | +5.98(+2.00%) |
Nov 22, 2019 | 299.59 | 299.92 | 295.80 | 299.30 | 1,508,800 | +0.50(+0.17%) |
Nov 21, 2019 | 298.99 | 300.35 | 296.62 | 298.80 | 1,609,772 | -1.30(-0.43%) |
Nov 20, 2019 | 299.39 | 302.05 | 297.05 | 300.10 | 1,841,519 | -0.50(-0.17%) |
Nov 19, 2019 | 298.75 | 300.74 | 296.39 | 300.60 | 2,142,705 | +3.44(+1.16%) |
Nov 18, 2019 | 297.55 | 298.56 | 296.00 | 297.16 | 1,632,740 | -0.34(-0.11%) |
Nov 15, 2019 | 296.54 | 297.50 | 293.56 | 297.50 | 2,011,700 | +2.97(+1.01%) |
Nov 14, 2019 | 293.54 | 295.08 | 292.15 | 294.53 | 1,459,666 | +0.99(+0.34%) |
Nov 13, 2019 | 291.86 | 293.70 | 290.26 | 293.54 | 1,806,839 | +1.82(+0.62%) |
Nov 12, 2019 | 290.79 | 294.16 | 290.27 | 291.72 | 2,084,926 | +1.45(+0.50%) |
Nov 11, 2019 | 291.95 | 292.34 | 289.70 | 290.27 | 1,777,398 | -2.19(-0.75%) |
Nov 08, 2019 | 290.02 | 292.46 | 288.48 | 292.46 | 1,628,500 | +1.69(+0.58%) |
Nov 07, 2019 | 288.30 | 293.48 | 287.00 | 290.77 | 3,201,553 | +3.37(+1.17%) |
Nov 06, 2019 | 289.11 | 289.26 | 285.61 | 287.40 | 2,762,364 | -1.89(-0.65%) |
Nov 05, 2019 | 292.11 | 292.88 | 283.60 | 289.29 | 6,169,037 | +11.79(+4.25%) |
Nov 04, 2019 | 280.56 | 281.21 | 276.05 | 277.50 | 2,776,724 | -0.32(-0.12%) |