Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 397.58 | 409.61 | 390.01 | 402.38 | 411,200 | -7.51(-1.83%) |
Jan 30, 2020 | 405.86 | 411.36 | 403.95 | 409.89 | 244,809 | +0.54(+0.13%) |
Jan 29, 2020 | 410.65 | 413.86 | 408.73 | 409.35 | 195,862 | +0.41(+0.10%) |
Jan 28, 2020 | 404.68 | 411.02 | 402.30 | 408.94 | 231,160 | +5.19(+1.29%) |
Jan 27, 2020 | 400.61 | 406.38 | 400.04 | 403.75 | 173,773 | -5.55(-1.36%) |
Jan 24, 2020 | 417.67 | 420.20 | 407.13 | 409.30 | 144,000 | -5.78(-1.39%) |
Jan 23, 2020 | 410.61 | 418.10 | 409.19 | 415.08 | 184,270 | +4.11(+1.00%) |
Jan 22, 2020 | 410.68 | 413.25 | 408.08 | 410.97 | 197,935 | +3.44(+0.84%) |
Jan 21, 2020 | 402.95 | 410.71 | 402.95 | 407.53 | 189,167 | +2.56(+0.63%) |
Jan 17, 2020 | 408.54 | 408.54 | 402.20 | 404.97 | 202,100 | -2.87(-0.70%) |
Jan 16, 2020 | 406.95 | 408.74 | 403.24 | 407.84 | 159,072 | +3.97(+0.98%) |
Jan 15, 2020 | 404.24 | 407.59 | 402.16 | 403.87 | 237,172 | +1.10(+0.27%) |
Jan 14, 2020 | 407.93 | 408.80 | 400.09 | 402.77 | 214,903 | -6.15(-1.50%) |
Jan 13, 2020 | 405.05 | 410.43 | 405.05 | 408.92 | 214,442 | +4.91(+1.22%) |
Jan 10, 2020 | 404.42 | 408.01 | 402.05 | 404.01 | 327,400 | +2.50(+0.62%) |
Jan 09, 2020 | 396.01 | 405.00 | 394.91 | 401.51 | 273,525 | +10.18(+2.60%) |
Jan 08, 2020 | 391.25 | 395.50 | 389.14 | 391.33 | 200,755 | +2.84(+0.73%) |
Jan 07, 2020 | 383.01 | 390.00 | 381.97 | 388.49 | 157,425 | +4.49(+1.17%) |
Jan 06, 2020 | 377.96 | 384.00 | 377.96 | 384.00 | 247,717 | +2.08(+0.54%) |
Jan 03, 2020 | 378.66 | 383.38 | 378.66 | 381.92 | 171,900 | -1.00(-0.26%) |
Jan 02, 2020 | 377.00 | 383.17 | 375.25 | 382.92 | 145,848 | +8.24(+2.20%) |
Dec 31, 2019 | 373.36 | 376.25 | 371.90 | 374.68 | 195,100 | +0.26(+0.07%) |
Dec 30, 2019 | 378.21 | 378.42 | 372.03 | 374.42 | 208,060 | -4.38(-1.16%) |
Dec 27, 2019 | 380.00 | 380.49 | 376.17 | 378.80 | 121,300 | -0.55(-0.14%) |
Dec 26, 2019 | 376.53 | 379.88 | 375.09 | 379.35 | 116,112 | +3.65(+0.97%) |
Dec 24, 2019 | 376.40 | 377.28 | 374.57 | 375.70 | 76,200 | -0.36(-0.10%) |
Dec 23, 2019 | 373.54 | 377.31 | 372.04 | 376.06 | 171,447 | +2.52(+0.67%) |
Dec 20, 2019 | 369.03 | 374.05 | 368.98 | 373.54 | 300,500 | +5.34(+1.45%) |
Dec 19, 2019 | 365.33 | 371.24 | 363.45 | 368.20 | 150,760 | +2.43(+0.66%) |
Dec 18, 2019 | 363.72 | 366.84 | 363.04 | 365.77 | 153,337 | +1.65(+0.45%) |
Dec 17, 2019 | 364.25 | 365.38 | 360.14 | 364.12 | 192,082 | +1.84(+0.51%) |
Dec 16, 2019 | 357.34 | 365.69 | 357.21 | 362.28 | 169,596 | +5.40(+1.51%) |
Dec 13, 2019 | 351.74 | 357.27 | 351.74 | 356.88 | 164,100 | +4.05(+1.15%) |
Dec 12, 2019 | 352.59 | 355.49 | 345.78 | 352.83 | 173,666 | -1.67(-0.47%) |
Dec 11, 2019 | 353.22 | 355.83 | 346.94 | 354.50 | 161,572 | +0.32(+0.09%) |
Dec 10, 2019 | 357.39 | 359.06 | 353.66 | 354.18 | 146,322 | -3.53(-0.99%) |
Dec 09, 2019 | 362.26 | 363.44 | 357.71 | 357.71 | 151,902 | -6.12(-1.68%) |
Dec 06, 2019 | 363.61 | 366.68 | 363.16 | 363.83 | 173,700 | +2.86(+0.79%) |
Dec 05, 2019 | 364.52 | 366.35 | 359.22 | 360.97 | 188,526 | -0.92(-0.25%) |
Dec 04, 2019 | 357.76 | 363.80 | 357.76 | 361.89 | 215,823 | +4.15(+1.16%) |
Dec 03, 2019 | 354.88 | 360.02 | 352.93 | 357.74 | 225,336 | -2.18(-0.61%) |
Dec 02, 2019 | 367.98 | 367.98 | 356.97 | 359.92 | 246,347 | -7.83(-2.13%) |
Nov 29, 2019 | 368.17 | 370.31 | 365.62 | 367.75 | 74,500 | -1.54(-0.42%) |
Nov 27, 2019 | 370.00 | 370.56 | 367.07 | 369.29 | 150,900 | +0.31(+0.08%) |
Nov 26, 2019 | 365.74 | 369.68 | 365.74 | 368.98 | 168,329 | +3.66(+1.00%) |
Nov 25, 2019 | 359.00 | 365.68 | 357.87 | 365.32 | 259,740 | +9.63(+2.71%) |
Nov 22, 2019 | 356.33 | 359.77 | 352.43 | 355.69 | 126,000 | +0.33(+0.09%) |
Nov 21, 2019 | 357.15 | 360.78 | 353.82 | 355.36 | 179,664 | -0.26(-0.07%) |
Nov 20, 2019 | 357.24 | 361.36 | 353.12 | 355.62 | 229,488 | -1.38(-0.39%) |
Nov 19, 2019 | 355.55 | 359.27 | 353.83 | 357.00 | 204,060 | +2.75(+0.78%) |
Nov 18, 2019 | 347.56 | 356.11 | 347.04 | 354.25 | 263,609 | +6.14(+1.76%) |
Nov 15, 2019 | 344.39 | 348.63 | 341.62 | 348.11 | 178,900 | +5.29(+1.54%) |
Nov 14, 2019 | 337.06 | 344.00 | 335.03 | 342.82 | 206,973 | +4.79(+1.42%) |
Nov 13, 2019 | 329.87 | 340.23 | 329.87 | 338.03 | 200,743 | +3.61(+1.08%) |
Nov 12, 2019 | 334.47 | 336.65 | 329.20 | 334.42 | 214,705 | -1.69(-0.50%) |
Nov 11, 2019 | 329.08 | 339.33 | 327.12 | 336.11 | 177,960 | +4.52(+1.36%) |
Nov 08, 2019 | 327.39 | 332.36 | 322.71 | 331.59 | 194,300 | +2.81(+0.85%) |
Nov 07, 2019 | 330.98 | 335.95 | 327.22 | 328.78 | 199,471 | -1.15(-0.35%) |
Nov 06, 2019 | 329.35 | 333.08 | 320.84 | 329.93 | 491,628 | -1.44(-0.43%) |
Nov 05, 2019 | 319.63 | 338.83 | 319.63 | 331.37 | 743,610 | +30.55(+10.16%) |
Nov 04, 2019 | 310.03 | 311.13 | 298.63 | 300.82 | 406,091 | -8.30(-2.69%) |