Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 268.46 | 268.46 | 262.69 | 267.32 | 778,036 | -0.62(-0.23%) |
Jan 30, 2020 | 269.48 | 270.36 | 265.68 | 267.94 | 680,464 | -2.91(-1.08%) |
Jan 29, 2020 | 270.50 | 272.28 | 267.63 | 270.85 | 381,030 | +1.22(+0.45%) |
Jan 28, 2020 | 268.58 | 272.42 | 268.58 | 269.63 | 345,773 | +1.22(+0.46%) |
Jan 27, 2020 | 267.64 | 272.50 | 266.82 | 268.41 | 797,071 | -2.10(-0.78%) |
Jan 24, 2020 | 274.44 | 274.44 | 266.29 | 270.50 | 504,848 | -2.77(-1.01%) |
Jan 23, 2020 | 270.87 | 274.21 | 269.93 | 273.27 | 546,573 | +2.00(+0.74%) |
Jan 22, 2020 | 271.86 | 274.03 | 270.99 | 271.27 | 480,837 | +0.76(+0.28%) |
Jan 21, 2020 | 271.79 | 271.98 | 267.88 | 270.51 | 659,012 | -1.29(-0.47%) |
Jan 17, 2020 | 272.65 | 274.08 | 271.00 | 271.80 | 501,476 | -0.84(-0.31%) |
Jan 16, 2020 | 274.50 | 276.03 | 272.26 | 272.65 | 521,516 | -1.15(-0.42%) |
Jan 15, 2020 | 270.38 | 277.60 | 270.21 | 273.80 | 652,565 | +3.27(+1.21%) |
Jan 14, 2020 | 269.49 | 276.10 | 269.49 | 270.52 | 826,134 | +1.06(+0.39%) |
Jan 13, 2020 | 274.74 | 275.82 | 268.86 | 269.46 | 765,408 | -4.83(-1.76%) |
Jan 10, 2020 | 275.89 | 276.43 | 272.40 | 274.29 | 983,769 | +0.18(+0.07%) |
Jan 09, 2020 | 277.32 | 278.62 | 273.05 | 274.11 | 1,047,664 | -1.57(-0.57%) |
Jan 08, 2020 | 276.28 | 277.24 | 274.08 | 275.68 | 572,322 | -1.22(-0.44%) |
Jan 07, 2020 | 276.76 | 278.24 | 275.99 | 276.91 | 539,005 | -1.99(-0.71%) |
Jan 06, 2020 | 278.95 | 279.31 | 276.84 | 278.90 | 553,761 | -0.68(-0.24%) |
Jan 03, 2020 | 276.78 | 280.14 | 275.89 | 279.58 | 517,285 | +1.21(+0.43%) |
Jan 02, 2020 | 278.75 | 279.99 | 277.17 | 278.38 | 526,974 | -0.36(-0.13%) |
Dec 31, 2019 | 277.70 | 280.81 | 277.70 | 278.74 | 546,901 | +0.50(+0.18%) |
Dec 30, 2019 | 277.44 | 279.19 | 275.80 | 278.24 | 475,924 | +0.89(+0.32%) |
Dec 27, 2019 | 278.25 | 279.14 | 276.52 | 277.34 | 480,396 | +0.07(+0.02%) |
Dec 26, 2019 | 275.45 | 278.99 | 274.06 | 277.28 | 291,012 | +2.47(+0.90%) |
Dec 24, 2019 | 273.50 | 275.80 | 272.83 | 274.81 | 279,405 | +1.30(+0.48%) |
Dec 23, 2019 | 277.45 | 278.54 | 273.28 | 273.51 | 652,040 | -3.54(-1.28%) |
Dec 20, 2019 | 278.06 | 278.06 | 276.06 | 277.05 | 602,551 | +0.00(+0.00%) |
Dec 19, 2019 | 271.28 | 278.52 | 270.33 | 277.05 | 1,365,617 | +7.29(+2.70%) |
Dec 18, 2019 | 274.20 | 276.14 | 268.95 | 269.76 | 1,188,624 | -7.05(-2.55%) |
Dec 17, 2019 | 277.74 | 277.74 | 274.88 | 276.81 | 1,101,961 | -0.38(-0.14%) |
Dec 16, 2019 | 279.90 | 281.05 | 276.85 | 277.19 | 797,181 | -2.64(-0.94%) |
Dec 13, 2019 | 280.16 | 283.06 | 278.03 | 279.83 | 474,810 | -1.63(-0.58%) |
Dec 12, 2019 | 277.95 | 282.11 | 277.63 | 281.46 | 601,933 | +3.49(+1.26%) |
Dec 11, 2019 | 270.06 | 278.71 | 270.06 | 277.97 | 1,227,784 | +7.93(+2.94%) |
Dec 10, 2019 | 271.75 | 272.46 | 268.29 | 270.04 | 1,208,670 | -1.07(-0.39%) |
Dec 09, 2019 | 271.33 | 273.25 | 269.96 | 271.11 | 802,582 | -0.19(-0.07%) |
Dec 06, 2019 | 273.20 | 273.67 | 271.14 | 271.30 | 501,215 | -0.28(-0.10%) |
Dec 05, 2019 | 272.54 | 273.48 | 270.38 | 271.58 | 712,698 | +0.82(+0.30%) |
Dec 04, 2019 | 268.72 | 273.50 | 267.59 | 270.76 | 1,380,601 | +1.81(+0.67%) |
Dec 03, 2019 | 274.54 | 276.73 | 268.58 | 268.95 | 1,016,740 | -9.43(-3.39%) |
Dec 02, 2019 | 280.47 | 283.04 | 277.51 | 278.38 | 1,003,170 | -0.24(-0.08%) |
Nov 29, 2019 | 279.67 | 281.34 | 278.14 | 278.61 | 360,093 | -0.98(-0.35%) |
Nov 27, 2019 | 274.92 | 280.12 | 273.16 | 279.59 | 603,887 | +5.86(+2.14%) |
Nov 26, 2019 | 277.35 | 280.46 | 272.23 | 273.73 | 1,131,421 | -3.65(-1.32%) |
Nov 25, 2019 | 273.41 | 277.47 | 272.62 | 277.38 | 566,651 | +6.85(+2.53%) |
Nov 22, 2019 | 269.22 | 272.03 | 268.12 | 270.53 | 414,070 | +1.62(+0.60%) |
Nov 21, 2019 | 272.88 | 275.26 | 267.97 | 268.91 | 1,128,643 | -3.97(-1.45%) |
Nov 20, 2019 | 271.22 | 274.36 | 270.53 | 272.88 | 666,334 | +2.37(+0.87%) |
Nov 19, 2019 | 269.45 | 272.94 | 268.53 | 270.51 | 519,032 | +1.07(+0.40%) |
Nov 18, 2019 | 266.23 | 270.35 | 265.28 | 269.44 | 878,857 | +3.03(+1.14%) |
Nov 15, 2019 | 265.11 | 267.30 | 262.35 | 266.41 | 680,892 | +2.60(+0.99%) |
Nov 14, 2019 | 263.83 | 266.69 | 262.06 | 263.81 | 541,515 | -0.70(-0.27%) |
Nov 13, 2019 | 262.23 | 265.44 | 261.30 | 264.51 | 468,731 | +1.44(+0.55%) |
Nov 12, 2019 | 266.43 | 266.71 | 261.70 | 263.07 | 557,785 | -2.66(-1.00%) |
Nov 11, 2019 | 264.85 | 267.84 | 263.51 | 265.73 | 704,881 | +0.03(+0.01%) |
Nov 08, 2019 | 267.61 | 271.87 | 263.81 | 265.70 | 709,095 | -1.91(-0.71%) |
Nov 07, 2019 | 264.28 | 268.36 | 262.82 | 267.61 | 903,141 | +4.60(+1.75%) |
Nov 06, 2019 | 262.07 | 264.09 | 258.76 | 263.01 | 575,855 | +1.43(+0.55%) |
Nov 05, 2019 | 252.75 | 262.00 | 251.36 | 261.58 | 794,236 | +6.64(+2.61%) |
Nov 04, 2019 | 253.77 | 256.29 | 250.88 | 254.94 | 871,922 | +0.03(+0.01%) |