Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 276.61 | 276.85 | 269.09 | 269.56 | 1,325,199 | -13.18(-4.66%) |
Jan 30, 2020 | 279.29 | 283.05 | 279.05 | 282.74 | 826,802 | -1.69(-0.59%) |
Jan 29, 2020 | 284.36 | 286.50 | 282.10 | 284.43 | 1,005,244 | +5.72(+2.05%) |
Jan 28, 2020 | 274.91 | 278.78 | 273.88 | 278.71 | 1,703,505 | +5.67(+2.08%) |
Jan 27, 2020 | 275.81 | 277.21 | 272.55 | 273.04 | 925,707 | -11.09(-3.90%) |
Jan 24, 2020 | 285.15 | 287.49 | 282.85 | 284.13 | 1,017,950 | +1.45(+0.51%) |
Jan 23, 2020 | 285.19 | 285.35 | 280.03 | 282.68 | 742,341 | -1.85(-0.65%) |
Jan 22, 2020 | 288.68 | 289.73 | 284.31 | 284.54 | 1,154,253 | -2.06(-0.72%) |
Jan 21, 2020 | 286.32 | 289.34 | 285.71 | 286.60 | 596,593 | -1.57(-0.55%) |
Jan 17, 2020 | 289.00 | 289.15 | 287.44 | 288.18 | 774,525 | -1.00(-0.35%) |
Jan 16, 2020 | 290.59 | 290.96 | 287.71 | 289.18 | 570,458 | +0.96(+0.33%) |
Jan 15, 2020 | 289.68 | 290.97 | 287.90 | 288.21 | 526,144 | -2.37(-0.82%) |
Jan 14, 2020 | 287.32 | 293.81 | 286.67 | 290.59 | 634,744 | +1.06(+0.37%) |
Jan 13, 2020 | 286.87 | 289.69 | 285.74 | 289.53 | 422,379 | +5.06(+1.78%) |
Jan 10, 2020 | 288.19 | 288.63 | 283.87 | 284.47 | 466,027 | -4.99(-1.73%) |
Jan 09, 2020 | 291.29 | 291.89 | 288.40 | 289.46 | 603,518 | -0.49(-0.17%) |
Jan 08, 2020 | 288.77 | 291.20 | 288.08 | 289.95 | 558,977 | +2.98(+1.04%) |
Jan 07, 2020 | 286.86 | 289.31 | 285.65 | 286.98 | 497,403 | +3.08(+1.09%) |
Jan 06, 2020 | 281.58 | 284.03 | 280.87 | 283.89 | 643,003 | -2.28(-0.80%) |
Jan 03, 2020 | 286.25 | 288.86 | 285.89 | 286.17 | 427,607 | -4.69(-1.61%) |
Jan 02, 2020 | 289.36 | 291.33 | 288.72 | 290.86 | 597,188 | +6.62(+2.33%) |
Dec 31, 2019 | 283.32 | 284.77 | 281.76 | 284.24 | 311,101 | +1.01(+0.36%) |
Dec 30, 2019 | 284.70 | 284.97 | 282.04 | 283.23 | 352,842 | -1.71(-0.60%) |
Dec 27, 2019 | 285.69 | 286.70 | 284.44 | 284.94 | 329,946 | +0.32(+0.11%) |
Dec 26, 2019 | 283.37 | 284.82 | 282.60 | 284.62 | 199,131 | +1.35(+0.48%) |
Dec 24, 2019 | 282.37 | 283.52 | 279.78 | 283.27 | 228,536 | -1.16(-0.41%) |
Dec 23, 2019 | 283.82 | 285.66 | 283.77 | 284.43 | 442,364 | +2.45(+0.87%) |
Dec 20, 2019 | 281.17 | 282.72 | 280.75 | 281.98 | 858,547 | +1.70(+0.61%) |
Dec 19, 2019 | 279.16 | 280.29 | 277.71 | 280.28 | 426,936 | -0.33(-0.12%) |
Dec 18, 2019 | 283.17 | 283.97 | 280.37 | 280.61 | 498,247 | -2.57(-0.91%) |
Dec 17, 2019 | 285.24 | 285.34 | 281.47 | 283.18 | 417,641 | +1.80(+0.64%) |
Dec 16, 2019 | 279.71 | 282.33 | 279.71 | 281.39 | 575,591 | +2.96(+1.06%) |
Dec 13, 2019 | 277.12 | 280.29 | 275.76 | 278.43 | 752,660 | +2.55(+0.92%) |
Dec 12, 2019 | 270.56 | 275.92 | 270.18 | 275.88 | 892,064 | +3.07(+1.13%) |
Dec 11, 2019 | 267.43 | 273.12 | 267.43 | 272.81 | 484,785 | +4.74(+1.77%) |
Dec 10, 2019 | 266.90 | 269.20 | 266.27 | 268.07 | 395,654 | +1.53(+0.57%) |
Dec 09, 2019 | 270.96 | 271.33 | 266.46 | 266.55 | 444,743 | -2.47(-0.92%) |
Dec 06, 2019 | 269.70 | 270.82 | 267.58 | 269.01 | 754,430 | +6.00(+2.28%) |
Dec 05, 2019 | 262.02 | 264.30 | 260.67 | 263.01 | 665,567 | +3.92(+1.51%) |
Dec 04, 2019 | 258.32 | 259.72 | 257.54 | 259.09 | 465,536 | +4.73(+1.86%) |
Dec 03, 2019 | 252.74 | 254.52 | 250.79 | 254.37 | 972,926 | -0.72(-0.28%) |
Dec 02, 2019 | 259.43 | 259.53 | 253.48 | 255.09 | 809,810 | -4.83(-1.86%) |
Nov 29, 2019 | 262.62 | 262.62 | 259.74 | 259.92 | 278,512 | -0.83(-0.32%) |
Nov 27, 2019 | 260.48 | 260.91 | 259.40 | 260.75 | 399,079 | +0.01(+0.00%) |
Nov 26, 2019 | 262.90 | 263.01 | 260.49 | 260.74 | 473,485 | +0.31(+0.12%) |
Nov 25, 2019 | 257.75 | 261.00 | 257.53 | 260.43 | 429,245 | +4.74(+1.85%) |
Nov 22, 2019 | 259.20 | 259.55 | 254.34 | 255.69 | 645,212 | -0.78(-0.30%) |
Nov 21, 2019 | 258.80 | 258.85 | 256.05 | 256.47 | 682,888 | -1.77(-0.68%) |
Nov 20, 2019 | 260.57 | 261.25 | 256.44 | 258.24 | 432,652 | -2.57(-0.99%) |
Nov 19, 2019 | 262.16 | 262.44 | 259.71 | 260.81 | 489,503 | -1.84(-0.70%) |
Nov 18, 2019 | 262.27 | 265.31 | 261.06 | 262.66 | 458,602 | -1.44(-0.55%) |
Nov 15, 2019 | 263.46 | 264.63 | 262.76 | 264.10 | 698,311 | +5.03(+1.94%) |
Nov 14, 2019 | 258.03 | 259.76 | 257.55 | 259.06 | 569,953 | -0.18(-0.07%) |
Nov 13, 2019 | 257.43 | 259.80 | 256.74 | 259.25 | 443,529 | +2.24(+0.87%) |
Nov 12, 2019 | 257.60 | 258.51 | 256.07 | 257.01 | 355,290 | +0.84(+0.33%) |
Nov 11, 2019 | 255.63 | 256.91 | 254.65 | 256.17 | 473,607 | -0.55(-0.21%) |
Nov 08, 2019 | 255.28 | 257.60 | 254.22 | 256.72 | 777,232 | -0.35(-0.13%) |
Nov 07, 2019 | 258.44 | 260.06 | 256.63 | 257.07 | 587,295 | -1.05(-0.41%) |
Nov 06, 2019 | 258.89 | 259.45 | 257.22 | 258.11 | 946,893 | -2.94(-1.13%) |
Nov 05, 2019 | 261.07 | 263.10 | 260.28 | 261.05 | 423,021 | -1.32(-0.50%) |
Nov 04, 2019 | 261.82 | 264.13 | 261.33 | 262.38 | 691,992 | +3.60(+1.39%) |