Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 240.51 | 240.51 | 231.05 | 233.83 | 8,417 | -7.14(-2.96%) |
Jan 30, 2020 | 240.62 | 243.43 | 240.62 | 240.97 | 4,662 | -1.57(-0.65%) |
Jan 29, 2020 | 244.18 | 244.93 | 239.55 | 242.54 | 12,920 | -2.25(-0.92%) |
Jan 28, 2020 | 247.94 | 247.94 | 243.63 | 244.79 | 7,391 | -2.28(-0.92%) |
Jan 27, 2020 | 243.58 | 247.31 | 243.58 | 247.07 | 7,134 | +0.57(+0.23%) |
Jan 24, 2020 | 250.87 | 250.87 | 245.70 | 246.50 | 7,865 | -2.99(-1.20%) |
Jan 23, 2020 | 247.51 | 250.98 | 246.46 | 249.50 | 21,905 | +1.86(+0.75%) |
Jan 22, 2020 | 250.13 | 252.75 | 247.64 | 247.64 | 15,744 | -2.30(-0.92%) |
Jan 21, 2020 | 251.56 | 251.56 | 248.98 | 249.94 | 10,267 | +0.07(+0.03%) |
Jan 17, 2020 | 252.47 | 252.88 | 249.68 | 249.87 | 23,346 | -2.98(-1.18%) |
Jan 16, 2020 | 251.69 | 252.84 | 249.45 | 252.84 | 8,614 | +1.84(+0.73%) |
Jan 15, 2020 | 249.64 | 252.89 | 248.54 | 251.00 | 19,383 | +4.31(+1.75%) |
Jan 14, 2020 | 242.26 | 246.82 | 240.76 | 246.69 | 15,223 | +4.03(+1.66%) |
Jan 13, 2020 | 240.03 | 243.10 | 240.03 | 242.66 | 8,910 | +3.14(+1.31%) |
Jan 10, 2020 | 240.05 | 240.47 | 238.90 | 239.53 | 17,894 | -0.04(-0.02%) |
Jan 09, 2020 | 237.69 | 240.67 | 237.69 | 239.56 | 14,543 | +2.87(+1.21%) |
Jan 08, 2020 | 233.47 | 238.29 | 232.47 | 236.69 | 18,850 | +2.53(+1.08%) |
Jan 07, 2020 | 240.86 | 240.86 | 232.16 | 234.16 | 16,120 | -7.23(-3.00%) |
Jan 06, 2020 | 237.48 | 241.77 | 237.48 | 241.39 | 11,491 | +3.48(+1.46%) |
Jan 03, 2020 | 233.90 | 238.69 | 233.90 | 237.91 | 10,345 | +2.92(+1.24%) |
Jan 02, 2020 | 237.33 | 238.30 | 233.39 | 234.99 | 21,203 | -1.31(-0.55%) |
Dec 31, 2019 | 235.19 | 237.74 | 233.92 | 236.30 | 36,907 | +1.02(+0.43%) |
Dec 30, 2019 | 235.41 | 235.41 | 233.60 | 235.28 | 9,849 | -0.12(-0.05%) |
Dec 27, 2019 | 235.31 | 236.06 | 233.25 | 235.41 | 11,743 | +1.09(+0.46%) |
Dec 26, 2019 | 234.72 | 236.76 | 234.10 | 234.32 | 14,649 | -0.30(-0.13%) |
Dec 24, 2019 | 235.00 | 235.50 | 231.66 | 234.62 | 16,217 | +0.01(+0.00%) |
Dec 23, 2019 | 233.67 | 235.35 | 233.10 | 234.61 | 36,881 | +1.74(+0.75%) |
Dec 20, 2019 | 230.73 | 236.56 | 230.73 | 232.87 | 48,231 | +2.52(+1.09%) |
Dec 19, 2019 | 226.63 | 230.88 | 226.56 | 230.35 | 17,733 | +3.60(+1.59%) |
Dec 18, 2019 | 225.48 | 227.43 | 223.89 | 226.75 | 25,917 | +1.67(+0.74%) |
Dec 17, 2019 | 230.38 | 230.38 | 223.01 | 225.08 | 33,967 | -0.24(-0.10%) |
Dec 16, 2019 | 227.42 | 227.42 | 224.18 | 225.32 | 19,428 | -1.52(-0.67%) |
Dec 13, 2019 | 227.98 | 228.44 | 224.18 | 226.84 | 28,100 | +0.09(+0.04%) |
Dec 12, 2019 | 228.11 | 231.63 | 225.10 | 226.75 | 35,945 | -1.77(-0.77%) |
Dec 11, 2019 | 232.01 | 232.01 | 227.69 | 228.52 | 20,237 | -3.98(-1.71%) |
Dec 10, 2019 | 232.76 | 233.15 | 230.01 | 232.49 | 21,346 | +0.29(+0.13%) |
Dec 09, 2019 | 231.53 | 232.82 | 229.25 | 232.20 | 44,201 | +0.19(+0.08%) |
Dec 06, 2019 | 232.34 | 232.60 | 230.64 | 232.01 | 7,269 | +0.89(+0.39%) |
Dec 05, 2019 | 232.49 | 233.44 | 230.43 | 231.11 | 11,972 | -0.84(-0.36%) |
Dec 04, 2019 | 229.36 | 233.21 | 229.36 | 231.95 | 17,447 | +3.41(+1.49%) |
Dec 03, 2019 | 227.92 | 229.54 | 227.28 | 228.54 | 17,472 | -0.55(-0.24%) |
Dec 02, 2019 | 232.47 | 232.47 | 228.18 | 229.09 | 18,980 | -4.36(-1.87%) |
Nov 29, 2019 | 235.33 | 236.68 | 233.44 | 233.44 | 4,054 | -1.89(-0.80%) |
Nov 27, 2019 | 235.48 | 237.11 | 235.33 | 235.33 | 19,712 | +0.23(+0.10%) |
Nov 26, 2019 | 236.84 | 236.86 | 234.58 | 235.10 | 15,351 | -2.02(-0.85%) |
Nov 25, 2019 | 231.63 | 237.75 | 231.47 | 237.12 | 19,259 | +6.80(+2.95%) |
Nov 22, 2019 | 231.53 | 233.20 | 230.33 | 230.33 | 11,463 | -0.66(-0.28%) |
Nov 21, 2019 | 233.72 | 233.72 | 230.54 | 230.98 | 22,917 | -2.70(-1.16%) |
Nov 20, 2019 | 230.01 | 233.78 | 230.01 | 233.69 | 18,869 | +1.02(+0.44%) |
Nov 19, 2019 | 232.81 | 233.90 | 232.31 | 232.66 | 8,782 | +0.14(+0.06%) |
Nov 18, 2019 | 230.97 | 233.62 | 230.97 | 232.53 | 5,973 | +1.20(+0.52%) |
Nov 15, 2019 | 231.91 | 233.79 | 231.33 | 231.33 | 10,624 | -0.36(-0.16%) |
Nov 14, 2019 | 232.53 | 233.26 | 231.44 | 231.69 | 9,849 | -0.82(-0.35%) |
Nov 13, 2019 | 230.85 | 234.14 | 230.84 | 232.51 | 22,730 | +1.37(+0.59%) |
Nov 12, 2019 | 232.59 | 235.56 | 229.99 | 231.13 | 35,480 | -1.05(-0.45%) |
Nov 11, 2019 | 231.35 | 232.46 | 230.53 | 232.18 | 26,078 | +1.62(+0.70%) |
Nov 08, 2019 | 234.87 | 234.87 | 230.51 | 230.56 | 11,323 | -2.13(-0.92%) |
Nov 07, 2019 | 234.82 | 235.76 | 231.51 | 232.69 | 16,074 | -1.82(-0.77%) |
Nov 06, 2019 | 232.03 | 235.58 | 230.69 | 234.51 | 35,733 | +1.19(+0.51%) |
Nov 05, 2019 | 239.94 | 239.94 | 233.30 | 233.32 | 19,211 | -6.69(-2.79%) |
Nov 04, 2019 | 244.80 | 244.80 | 238.18 | 240.01 | 19,479 | -3.78(-1.55%) |