Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 333.17 | 338.98 | 328.12 | 337.94 | 988,700 | +1.76(+0.52%) |
Jan 30, 2020 | 335.68 | 337.57 | 331.57 | 336.18 | 664,050 | -3.07(-0.90%) |
Jan 29, 2020 | 346.25 | 347.97 | 338.90 | 339.25 | 558,633 | -4.83(-1.40%) |
Jan 28, 2020 | 341.60 | 345.77 | 337.30 | 344.08 | 729,460 | +4.66(+1.37%) |
Jan 27, 2020 | 341.20 | 343.32 | 336.17 | 339.42 | 774,965 | -5.86(-1.70%) |
Jan 24, 2020 | 359.91 | 359.91 | 343.09 | 345.28 | 1,103,200 | -11.32(-3.17%) |
Jan 23, 2020 | 359.42 | 360.45 | 354.21 | 356.60 | 736,285 | -2.54(-0.71%) |
Jan 22, 2020 | 365.72 | 367.13 | 356.46 | 359.14 | 1,320,251 | -4.57(-1.26%) |
Jan 21, 2020 | 385.90 | 386.31 | 363.68 | 363.71 | 1,488,379 | -22.23(-5.76%) |
Jan 17, 2020 | 386.10 | 386.60 | 382.53 | 385.94 | 862,700 | +0.37(+0.10%) |
Jan 16, 2020 | 393.17 | 394.00 | 381.82 | 385.57 | 620,517 | -5.18(-1.33%) |
Jan 15, 2020 | 387.42 | 396.47 | 387.42 | 390.75 | 680,730 | +3.13(+0.81%) |
Jan 14, 2020 | 378.30 | 388.42 | 375.57 | 387.62 | 638,947 | +8.69(+2.29%) |
Jan 13, 2020 | 380.01 | 380.34 | 375.13 | 378.93 | 637,186 | -2.48(-0.65%) |
Jan 10, 2020 | 384.62 | 386.10 | 380.00 | 381.41 | 568,100 | -2.06(-0.54%) |
Jan 09, 2020 | 383.63 | 386.54 | 381.37 | 383.47 | 587,505 | +1.05(+0.27%) |
Jan 08, 2020 | 373.18 | 384.85 | 370.71 | 382.42 | 743,080 | +9.29(+2.49%) |
Jan 07, 2020 | 371.56 | 373.83 | 368.02 | 373.13 | 736,420 | +1.39(+0.37%) |
Jan 06, 2020 | 368.23 | 372.14 | 364.50 | 371.74 | 690,799 | +2.58(+0.70%) |
Jan 03, 2020 | 368.21 | 372.35 | 367.05 | 369.16 | 500,700 | -4.19(-1.12%) |
Jan 02, 2020 | 378.00 | 379.00 | 369.24 | 373.35 | 512,383 | -2.13(-0.57%) |
Dec 31, 2019 | 373.64 | 376.71 | 372.04 | 375.48 | 494,500 | +1.78(+0.48%) |
Dec 30, 2019 | 373.74 | 375.82 | 371.04 | 373.70 | 369,155 | +0.38(+0.10%) |
Dec 27, 2019 | 375.24 | 375.95 | 370.97 | 373.32 | 293,000 | -1.54(-0.41%) |
Dec 26, 2019 | 376.76 | 377.76 | 374.00 | 374.86 | 451,857 | -1.65(-0.44%) |
Dec 24, 2019 | 374.75 | 376.71 | 372.51 | 376.51 | 221,400 | +2.31(+0.62%) |
Dec 23, 2019 | 377.20 | 377.88 | 372.56 | 374.20 | 431,195 | -1.42(-0.38%) |
Dec 20, 2019 | 374.94 | 375.80 | 371.01 | 375.62 | 1,192,800 | +3.07(+0.82%) |
Dec 19, 2019 | 371.95 | 373.98 | 363.14 | 372.55 | 903,678 | +1.19(+0.32%) |
Dec 18, 2019 | 370.30 | 373.63 | 368.73 | 371.36 | 831,315 | +2.26(+0.61%) |
Dec 17, 2019 | 375.73 | 375.73 | 368.22 | 369.10 | 1,002,900 | -6.91(-1.84%) |
Dec 16, 2019 | 367.84 | 377.22 | 367.71 | 376.01 | 756,551 | -0.41(-0.11%) |
Dec 13, 2019 | 376.16 | 379.18 | 372.56 | 376.42 | 995,900 | +4.26(+1.14%) |
Dec 12, 2019 | 374.10 | 382.25 | 372.08 | 372.16 | 949,942 | -1.37(-0.37%) |
Dec 11, 2019 | 368.40 | 376.68 | 368.25 | 373.53 | 935,654 | +5.86(+1.59%) |
Dec 10, 2019 | 357.15 | 372.15 | 357.00 | 367.67 | 1,061,574 | +2.04(+0.56%) |
Dec 09, 2019 | 373.09 | 373.09 | 362.89 | 365.63 | 974,436 | -6.63(-1.78%) |
Dec 06, 2019 | 369.52 | 373.73 | 368.30 | 372.26 | 575,900 | +3.92(+1.06%) |
Dec 05, 2019 | 370.97 | 372.00 | 366.16 | 368.34 | 501,847 | -1.63(-0.44%) |
Dec 04, 2019 | 369.19 | 373.34 | 367.57 | 369.97 | 604,974 | +1.16(+0.31%) |
Dec 03, 2019 | 366.99 | 369.50 | 363.40 | 368.81 | 936,405 | +2.73(+0.75%) |
Dec 02, 2019 | 368.18 | 369.00 | 363.07 | 366.08 | 652,265 | -2.92(-0.79%) |
Nov 29, 2019 | 372.06 | 372.46 | 366.77 | 369.00 | 463,600 | -2.58(-0.69%) |
Nov 27, 2019 | 365.07 | 372.59 | 364.62 | 371.58 | 734,400 | +7.76(+2.13%) |
Nov 26, 2019 | 366.87 | 367.40 | 361.76 | 363.82 | 735,104 | -3.00(-0.82%) |
Nov 25, 2019 | 362.44 | 367.02 | 358.48 | 366.82 | 845,011 | +6.16(+1.71%) |
Nov 22, 2019 | 350.93 | 365.74 | 350.93 | 360.66 | 1,286,400 | +9.88(+2.82%) |
Nov 21, 2019 | 343.60 | 353.00 | 341.61 | 350.78 | 858,304 | +6.54(+1.90%) |
Nov 20, 2019 | 341.98 | 347.42 | 341.98 | 344.24 | 1,058,104 | -0.22(-0.06%) |
Nov 19, 2019 | 344.18 | 348.18 | 340.21 | 344.46 | 630,823 | +4.27(+1.26%) |
Nov 18, 2019 | 342.59 | 344.21 | 337.53 | 340.19 | 622,510 | -4.68(-1.36%) |
Nov 15, 2019 | 340.95 | 349.86 | 338.71 | 344.87 | 912,200 | +6.48(+1.91%) |
Nov 14, 2019 | 349.80 | 350.00 | 337.03 | 338.39 | 1,029,605 | -9.91(-2.85%) |
Nov 13, 2019 | 346.33 | 349.63 | 341.82 | 348.30 | 1,026,614 | -0.11(-0.03%) |
Nov 12, 2019 | 344.00 | 349.94 | 341.36 | 348.41 | 905,414 | +4.13(+1.20%) |
Nov 11, 2019 | 340.34 | 344.99 | 338.71 | 344.28 | 611,923 | +2.49(+0.73%) |
Nov 08, 2019 | 327.52 | 342.47 | 327.03 | 341.79 | 1,106,200 | +15.40(+4.72%) |
Nov 07, 2019 | 329.18 | 333.72 | 325.62 | 326.39 | 952,267 | +1.90(+0.59%) |
Nov 06, 2019 | 331.37 | 333.28 | 324.27 | 324.49 | 1,017,542 | -8.11(-2.44%) |
Nov 05, 2019 | 323.36 | 344.10 | 322.11 | 332.60 | 2,345,436 | +21.56(+6.93%) |
Nov 04, 2019 | 313.05 | 315.94 | 310.74 | 311.04 | 632,559 | +0.56(+0.18%) |