Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 280.20 | 283.09 | 273.55 | 274.20 | 817,480 | -6.69(-2.38%) |
Jan 30, 2020 | 270.66 | 281.18 | 267.68 | 280.89 | 642,154 | +10.06(+3.72%) |
Jan 29, 2020 | 268.48 | 273.18 | 267.20 | 270.82 | 510,351 | +3.94(+1.48%) |
Jan 28, 2020 | 263.98 | 267.76 | 262.84 | 266.88 | 323,956 | +4.06(+1.54%) |
Jan 27, 2020 | 259.04 | 264.31 | 258.37 | 262.82 | 479,665 | -2.08(-0.79%) |
Jan 24, 2020 | 269.19 | 269.59 | 263.10 | 264.90 | 231,079 | -2.92(-1.09%) |
Jan 23, 2020 | 266.67 | 268.74 | 265.00 | 267.82 | 296,268 | -0.08(-0.03%) |
Jan 22, 2020 | 268.18 | 271.92 | 266.99 | 267.90 | 404,767 | +1.15(+0.43%) |
Jan 21, 2020 | 266.34 | 270.24 | 265.16 | 266.75 | 497,212 | -1.00(-0.37%) |
Jan 17, 2020 | 267.93 | 268.57 | 265.15 | 267.74 | 471,956 | +1.71(+0.64%) |
Jan 16, 2020 | 261.38 | 266.06 | 259.70 | 266.04 | 381,936 | +7.24(+2.80%) |
Jan 15, 2020 | 255.72 | 260.15 | 255.72 | 258.79 | 354,442 | +2.94(+1.15%) |
Jan 14, 2020 | 260.26 | 261.92 | 255.51 | 255.85 | 412,345 | -5.10(-1.96%) |
Jan 13, 2020 | 255.31 | 262.25 | 255.17 | 260.95 | 432,846 | +6.01(+2.36%) |
Jan 10, 2020 | 257.09 | 257.47 | 253.36 | 254.94 | 353,446 | -2.02(-0.79%) |
Jan 09, 2020 | 258.22 | 260.61 | 255.46 | 256.96 | 489,909 | +1.22(+0.48%) |
Jan 08, 2020 | 252.36 | 258.30 | 252.36 | 255.74 | 551,068 | +3.98(+1.58%) |
Jan 07, 2020 | 250.27 | 254.59 | 250.16 | 251.76 | 480,184 | +18.62(+7.99%) |
Jan 06, 2020 | 248.08 | 251.51 | 233.14 | 233.14 | 469,949 | -17.03(-6.81%) |
Jan 03, 2020 | 251.56 | 252.88 | 248.75 | 250.17 | 479,044 | -5.09(-1.99%) |
Jan 02, 2020 | 249.53 | 255.26 | 249.20 | 255.25 | 566,318 | +7.55(+3.05%) |
Dec 31, 2019 | 246.22 | 248.13 | 245.18 | 247.70 | 235,457 | +1.21(+0.49%) |
Dec 30, 2019 | 249.52 | 250.48 | 245.54 | 246.49 | 206,184 | -2.95(-1.18%) |
Dec 27, 2019 | 250.31 | 250.66 | 248.32 | 249.44 | 194,702 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.18 | 249.12 | 249.91 | 197,353 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.58 | 247.09 | 249.79 | 89,534 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.47 | 247.73 | 248.22 | 354,144 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,171 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.72 | 246.55 | 249.24 | 716,151 | +2.19(+0.89%) |
Dec 18, 2019 | 249.29 | 250.38 | 246.62 | 247.05 | 540,175 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.96 | 248.00 | 759,533 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.29 | 250.59 | 405,191 | +1.06(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.53 | 373,875 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.59 | 249.31 | 341,113 | -0.89(-0.36%) |
Dec 11, 2019 | 251.88 | 251.88 | 249.58 | 250.21 | 277,852 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,915 | -1.95(-0.77%) |
Dec 09, 2019 | 255.42 | 256.17 | 252.67 | 252.83 | 402,672 | -2.68(-1.05%) |
Dec 06, 2019 | 252.35 | 256.65 | 251.27 | 255.51 | 524,384 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.49 | 247.54 | 249.85 | 270,945 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.26 | 244.57 | 248.52 | 412,970 | +4.49(+1.84%) |
Dec 03, 2019 | 242.20 | 245.16 | 241.33 | 244.03 | 477,998 | -2.13(-0.87%) |
Dec 02, 2019 | 249.77 | 252.09 | 245.14 | 246.16 | 740,907 | -2.51(-1.01%) |
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.67 | 297,891 | +0.97(+0.39%) |
Nov 27, 2019 | 250.44 | 250.45 | 242.03 | 247.70 | 672,913 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.82 | 248.53 | 249.23 | 916,283 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.83 | 248.19 | 253.29 | 687,239 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,665 | +2.25(+0.92%) |
Nov 21, 2019 | 247.20 | 248.79 | 243.50 | 245.25 | 414,817 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.75 | 243.49 | 245.96 | 1,045,992 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.88 | 243.66 | 247.05 | 641,675 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.73 | 238.87 | 242.73 | 503,182 | +2.88(+1.20%) |
Nov 15, 2019 | 239.86 | 240.82 | 237.31 | 239.85 | 585,880 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.92 | 234.90 | 239.85 | 549,981 | +1.41(+0.59%) |
Nov 13, 2019 | 234.71 | 239.63 | 234.54 | 238.44 | 303,254 | +2.90(+1.23%) |
Nov 12, 2019 | 234.41 | 237.14 | 233.74 | 235.54 | 449,200 | +1.13(+0.48%) |
Nov 11, 2019 | 232.19 | 236.26 | 229.69 | 234.41 | 222,112 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.47 | 233.31 | 234.41 | 386,604 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.02 | 528,122 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.21 | 230.85 | 372,549 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,947 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.48 | 233.05 | 235.17 | 476,352 | -0.12(-0.05%) |