Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 307.01 | 307.17 | 301.15 | 302.14 | 6,797,995 | -5.47(-1.78%) |
Jan 30, 2020 | 304.55 | 307.86 | 303.75 | 307.61 | 4,362,801 | +0.93(+0.30%) |
Jan 29, 2020 | 308.34 | 308.54 | 306.52 | 306.69 | 3,607,864 | -0.21(-0.07%) |
Jan 28, 2020 | 305.22 | 307.81 | 304.72 | 306.90 | 5,940,819 | +3.23(+1.06%) |
Jan 27, 2020 | 303.27 | 305.25 | 302.94 | 303.67 | 6,990,879 | -5.01(-1.62%) |
Jan 24, 2020 | 312.12 | 312.20 | 307.38 | 308.68 | 5,128,210 | -2.83(-0.91%) |
Jan 23, 2020 | 310.42 | 311.65 | 309.28 | 311.51 | 7,973,025 | +0.38(+0.12%) |
Jan 22, 2020 | 311.97 | 312.61 | 310.97 | 311.12 | 4,471,519 | +0.06(+0.02%) |
Jan 21, 2020 | 310.69 | 311.87 | 310.62 | 311.06 | 6,299,195 | -0.67(-0.22%) |
Jan 17, 2020 | 311.45 | 311.87 | 310.84 | 311.73 | 5,330,301 | +3.80(+1.24%) |
Jan 16, 2020 | 309.56 | 310.70 | 307.93 | 307.93 | 5,875,029 | -0.69(-0.22%) |
Jan 15, 2020 | 307.35 | 308.92 | 307.26 | 308.62 | 4,710,679 | +0.98(+0.32%) |
Jan 14, 2020 | 307.43 | 308.53 | 306.69 | 307.64 | 4,598,867 | -0.29(-0.09%) |
Jan 13, 2020 | 306.47 | 307.93 | 305.99 | 307.93 | 3,838,596 | +2.14(+0.70%) |
Jan 10, 2020 | 307.28 | 307.43 | 305.30 | 305.79 | 3,738,506 | -0.85(-0.28%) |
Jan 09, 2020 | 306.21 | 306.75 | 305.60 | 306.64 | 3,171,583 | +2.06(+0.68%) |
Jan 08, 2020 | 303.21 | 305.85 | 302.96 | 304.58 | 4,185,984 | +1.54(+0.51%) |
Jan 07, 2020 | 303.28 | 303.76 | 302.53 | 303.04 | 3,887,236 | -0.83(-0.27%) |
Jan 06, 2020 | 300.88 | 303.92 | 300.78 | 303.87 | 4,506,131 | +1.20(+0.40%) |
Jan 03, 2020 | 301.48 | 303.84 | 301.46 | 302.68 | 4,589,981 | -2.70(-0.88%) |
Jan 02, 2020 | 303.77 | 305.02 | 302.81 | 305.38 | 4,354,688 | +3.23(+1.07%) |
Dec 31, 2019 | 300.95 | 302.44 | 300.58 | 302.14 | 3,347,592 | +0.68(+0.23%) |
Dec 30, 2019 | 303.24 | 303.31 | 300.95 | 301.46 | 3,756,571 | -1.64(-0.54%) |
Dec 27, 2019 | 303.96 | 303.96 | 302.58 | 303.10 | 5,446,912 | -0.06(-0.02%) |
Dec 26, 2019 | 301.97 | 303.16 | 301.94 | 303.15 | 3,046,221 | +1.56(+0.52%) |
Dec 24, 2019 | 301.80 | 301.85 | 301.27 | 301.59 | 2,905,968 | +0.04(+0.01%) |
Dec 23, 2019 | 301.89 | 301.96 | 301.40 | 301.55 | 4,835,056 | +0.21(+0.07%) |
Dec 20, 2019 | 300.85 | 302.25 | 300.81 | 301.34 | 6,074,792 | +1.53(+0.51%) |
Dec 19, 2019 | 298.74 | 299.87 | 298.50 | 299.81 | 5,571,202 | +1.28(+0.43%) |
Dec 18, 2019 | 298.95 | 299.17 | 298.52 | 298.52 | 4,534,700 | +0.02(+0.01%) |
Dec 17, 2019 | 298.91 | 299.18 | 298.45 | 298.51 | 5,184,678 | +0.03(+0.01%) |
Dec 16, 2019 | 298.18 | 299.10 | 298.17 | 298.48 | 4,223,621 | +2.54(+0.86%) |
Dec 13, 2019 | 295.62 | 297.27 | 294.79 | 295.94 | 4,294,656 | +0.10(+0.03%) |
Dec 12, 2019 | 293.30 | 296.62 | 293.06 | 295.84 | 5,397,283 | +2.60(+0.89%) |
Dec 11, 2019 | 292.94 | 293.56 | 292.54 | 293.24 | 4,996,223 | +0.74(+0.25%) |
Dec 10, 2019 | 292.76 | 293.38 | 291.79 | 292.50 | 3,771,358 | -0.31(-0.10%) |
Dec 09, 2019 | 293.27 | 294.01 | 292.73 | 292.81 | 3,553,847 | -0.87(-0.30%) |
Dec 06, 2019 | 293.02 | 294.14 | 292.98 | 293.68 | 5,122,169 | +2.60(+0.89%) |
Dec 05, 2019 | 291.24 | 291.24 | 289.70 | 291.08 | 3,241,502 | +0.61(+0.21%) |
Dec 04, 2019 | 289.79 | 291.11 | 289.48 | 290.47 | 2,384,254 | +1.79(+0.62%) |
Dec 03, 2019 | 287.88 | 288.83 | 286.48 | 288.68 | 2,775,432 | -2.00(-0.69%) |
Dec 02, 2019 | 293.48 | 293.50 | 290.25 | 290.68 | 3,804,319 | -2.46(-0.84%) |
Nov 29, 2019 | 293.72 | 293.94 | 292.94 | 293.14 | 1,930,611 | -1.10(-0.37%) |
Nov 27, 2019 | 293.52 | 294.27 | 293.22 | 294.24 | 2,159,835 | +1.41(+0.48%) |
Nov 26, 2019 | 292.37 | 293.12 | 292.01 | 292.83 | 3,429,449 | +0.59(+0.20%) |
Nov 25, 2019 | 291.00 | 292.29 | 291.00 | 292.25 | 3,784,556 | +2.19(+0.75%) |
Nov 22, 2019 | 290.17 | 290.27 | 289.02 | 290.06 | 2,333,747 | +0.62(+0.21%) |
Nov 21, 2019 | 289.96 | 290.06 | 288.61 | 289.44 | 2,344,241 | -0.42(-0.14%) |
Nov 20, 2019 | 290.36 | 290.85 | 288.27 | 289.86 | 4,420,519 | -1.08(-0.37%) |
Nov 19, 2019 | 291.66 | 291.66 | 290.28 | 290.93 | 4,176,630 | -0.06(-0.02%) |
Nov 18, 2019 | 290.58 | 291.28 | 290.12 | 291.00 | 3,091,120 | +0.13(+0.04%) |
Nov 15, 2019 | 290.09 | 290.87 | 289.39 | 290.87 | 4,064,893 | +2.14(+0.74%) |
Nov 14, 2019 | 288.01 | 288.80 | 287.37 | 288.72 | 2,498,404 | +0.41(+0.14%) |
Nov 13, 2019 | 287.17 | 288.71 | 286.96 | 288.32 | 2,495,347 | +0.40(+0.14%) |
Nov 12, 2019 | 287.98 | 289.14 | 287.42 | 287.92 | 2,726,509 | +0.25(+0.09%) |
Nov 11, 2019 | 286.78 | 287.77 | 286.59 | 287.67 | 2,406,974 | -0.47(-0.16%) |
Nov 08, 2019 | 287.08 | 288.16 | 286.39 | 288.14 | 2,189,809 | +0.64(+0.22%) |
Nov 07, 2019 | 287.81 | 288.61 | 286.97 | 287.50 | 2,988,778 | +1.02(+0.36%) |
Nov 06, 2019 | 286.37 | 286.72 | 285.45 | 286.48 | 2,923,187 | +0.13(+0.05%) |
Nov 05, 2019 | 286.93 | 287.19 | 286.06 | 286.35 | 5,336,869 | -0.34(-0.12%) |
Nov 04, 2019 | 287.18 | 287.30 | 286.32 | 286.69 | 2,707,164 | +1.08(+0.38%) |