Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 315.53 | 316.82 | 307.10 | 308.50 | 5,721,377 | -8.32(-2.63%) |
Jan 30, 2020 | 311.49 | 317.06 | 310.52 | 316.82 | 3,596,101 | +3.68(+1.18%) |
Jan 29, 2020 | 315.40 | 316.80 | 309.31 | 313.14 | 4,495,248 | +0.41(+0.13%) |
Jan 28, 2020 | 308.37 | 313.95 | 308.03 | 312.73 | 3,564,827 | +4.39(+1.43%) |
Jan 27, 2020 | 307.68 | 311.84 | 305.14 | 308.34 | 4,470,015 | -7.71(-2.44%) |
Jan 24, 2020 | 318.88 | 319.39 | 314.09 | 316.05 | 3,722,218 | -1.28(-0.40%) |
Jan 23, 2020 | 317.35 | 317.59 | 314.73 | 317.33 | 4,289,298 | +0.65(+0.21%) |
Jan 22, 2020 | 317.30 | 319.10 | 316.49 | 316.68 | 3,601,575 | +1.78(+0.56%) |
Jan 21, 2020 | 314.82 | 317.99 | 313.92 | 314.90 | 6,142,269 | -1.14(-0.36%) |
Jan 17, 2020 | 313.86 | 316.40 | 311.72 | 316.04 | 4,937,219 | +3.28(+1.05%) |
Jan 16, 2020 | 310.03 | 312.79 | 307.57 | 312.76 | 3,402,577 | +5.91(+1.93%) |
Jan 15, 2020 | 304.84 | 308.30 | 303.72 | 306.85 | 4,774,450 | +3.53(+1.16%) |
Jan 14, 2020 | 308.74 | 308.97 | 302.57 | 303.33 | 5,070,708 | -4.46(-1.45%) |
Jan 13, 2020 | 305.89 | 308.21 | 305.54 | 307.79 | 3,314,391 | +3.94(+1.30%) |
Jan 10, 2020 | 304.25 | 304.61 | 301.47 | 303.85 | 3,019,579 | +2.02(+0.67%) |
Jan 09, 2020 | 301.02 | 303.62 | 300.77 | 301.82 | 3,371,970 | +3.91(+1.31%) |
Jan 08, 2020 | 293.70 | 299.73 | 293.44 | 297.92 | 3,302,104 | +5.17(+1.76%) |
Jan 07, 2020 | 294.25 | 295.84 | 292.43 | 292.75 | 3,269,569 | -0.99(-0.34%) |
Jan 06, 2020 | 289.97 | 293.85 | 288.67 | 293.75 | 3,391,247 | +0.78(+0.27%) |
Jan 03, 2020 | 292.02 | 294.91 | 291.18 | 292.97 | 2,565,528 | -2.89(-0.98%) |
Jan 02, 2020 | 293.00 | 295.99 | 292.06 | 295.85 | 3,355,767 | +4.68(+1.61%) |
Dec 31, 2019 | 288.75 | 291.50 | 288.42 | 291.17 | 2,541,737 | +0.85(+0.29%) |
Dec 30, 2019 | 293.36 | 293.57 | 287.94 | 290.32 | 2,786,775 | -2.94(-1.00%) |
Dec 27, 2019 | 292.55 | 294.04 | 290.77 | 293.27 | 2,094,528 | +1.50(+0.51%) |
Dec 26, 2019 | 290.70 | 291.93 | 290.40 | 291.77 | 1,404,067 | +1.68(+0.58%) |
Dec 24, 2019 | 290.56 | 290.90 | 289.23 | 290.09 | 657,328 | +0.20(+0.07%) |
Dec 23, 2019 | 291.32 | 292.38 | 289.72 | 289.89 | 3,681,958 | -1.27(-0.44%) |
Dec 20, 2019 | 293.08 | 293.08 | 289.44 | 291.15 | 5,229,810 | +1.01(+0.35%) |
Dec 19, 2019 | 287.18 | 290.77 | 286.80 | 290.14 | 2,601,543 | +2.72(+0.95%) |
Dec 18, 2019 | 287.87 | 289.92 | 287.42 | 287.42 | 2,976,631 | -1.23(-0.43%) |
Dec 17, 2019 | 291.08 | 291.08 | 286.47 | 288.65 | 3,439,923 | -0.94(-0.32%) |
Dec 16, 2019 | 290.70 | 292.04 | 289.49 | 289.58 | 4,317,935 | +0.85(+0.29%) |
Dec 13, 2019 | 283.57 | 289.16 | 282.60 | 288.74 | 3,656,324 | +3.78(+1.33%) |
Dec 12, 2019 | 282.70 | 285.47 | 281.11 | 284.95 | 2,816,396 | +2.11(+0.74%) |
Dec 11, 2019 | 282.56 | 283.11 | 280.95 | 282.85 | 2,356,671 | +1.40(+0.50%) |
Dec 10, 2019 | 281.82 | 282.96 | 280.56 | 281.44 | 2,578,307 | -0.44(-0.16%) |
Dec 09, 2019 | 282.01 | 283.73 | 281.10 | 281.88 | 1,951,457 | -1.31(-0.46%) |
Dec 06, 2019 | 285.05 | 285.23 | 282.48 | 283.19 | 2,487,387 | +0.54(+0.19%) |
Dec 05, 2019 | 280.80 | 283.72 | 279.29 | 282.65 | 2,645,997 | +2.94(+1.05%) |
Dec 04, 2019 | 281.33 | 282.43 | 279.01 | 279.71 | 2,813,151 | -0.24(-0.09%) |
Dec 03, 2019 | 275.19 | 280.46 | 274.51 | 279.96 | 3,130,381 | +1.05(+0.38%) |
Dec 02, 2019 | 283.37 | 283.53 | 276.84 | 278.90 | 3,140,988 | -6.07(-2.13%) |
Nov 29, 2019 | 283.02 | 285.72 | 283.02 | 284.97 | 1,799,090 | +0.52(+0.18%) |
Nov 27, 2019 | 281.85 | 284.75 | 281.73 | 284.45 | 2,219,329 | +2.00(+0.71%) |
Nov 26, 2019 | 281.33 | 283.43 | 280.67 | 282.45 | 5,861,378 | +1.99(+0.71%) |
Nov 25, 2019 | 276.94 | 281.81 | 276.65 | 280.47 | 3,855,981 | +4.92(+1.78%) |
Nov 22, 2019 | 277.75 | 278.27 | 274.23 | 275.55 | 3,044,117 | -1.83(-0.66%) |
Nov 21, 2019 | 277.53 | 279.40 | 276.55 | 277.38 | 2,847,782 | -0.91(-0.33%) |
Nov 20, 2019 | 277.92 | 280.58 | 275.83 | 278.29 | 2,977,879 | +0.07(+0.02%) |
Nov 19, 2019 | 274.53 | 279.46 | 273.96 | 278.22 | 3,090,613 | +4.34(+1.58%) |
Nov 18, 2019 | 273.05 | 274.77 | 271.48 | 273.88 | 2,785,061 | +0.08(+0.03%) |
Nov 15, 2019 | 273.67 | 273.92 | 271.22 | 273.81 | 2,609,419 | +1.12(+0.41%) |
Nov 14, 2019 | 270.56 | 272.68 | 269.83 | 272.68 | 2,426,241 | +1.52(+0.56%) |
Nov 13, 2019 | 269.64 | 273.49 | 268.17 | 271.16 | 3,416,912 | +0.91(+0.34%) |
Nov 12, 2019 | 270.70 | 272.56 | 268.92 | 270.26 | 2,273,718 | +0.14(+0.05%) |
Nov 11, 2019 | 266.30 | 270.25 | 266.28 | 270.12 | 2,186,937 | +2.06(+0.77%) |
Nov 08, 2019 | 264.95 | 268.12 | 264.95 | 268.06 | 2,299,521 | +2.05(+0.77%) |
Nov 07, 2019 | 263.31 | 268.25 | 263.16 | 266.01 | 4,386,738 | +2.86(+1.09%) |
Nov 06, 2019 | 263.59 | 264.92 | 262.20 | 263.16 | 3,837,150 | +0.84(+0.32%) |
Nov 05, 2019 | 269.63 | 270.07 | 261.75 | 262.32 | 4,835,881 | -7.15(-2.65%) |
Nov 04, 2019 | 273.67 | 275.23 | 268.96 | 269.47 | 3,819,811 | -2.65(-0.97%) |