Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 280.14 | 289.96 | 269.49 | 271.01 | 910,200 | -12.72(-4.48%) |
Jan 30, 2020 | 278.80 | 283.99 | 276.52 | 283.73 | 497,212 | +2.93(+1.04%) |
Jan 29, 2020 | 279.80 | 283.14 | 276.99 | 280.80 | 363,325 | +2.16(+0.78%) |
Jan 28, 2020 | 277.35 | 279.81 | 276.48 | 278.64 | 578,904 | +1.33(+0.48%) |
Jan 27, 2020 | 277.15 | 279.25 | 275.02 | 277.31 | 368,748 | -3.46(-1.23%) |
Jan 24, 2020 | 288.21 | 289.25 | 279.18 | 280.77 | 345,200 | -5.13(-1.79%) |
Jan 23, 2020 | 287.86 | 287.98 | 283.45 | 285.90 | 454,267 | -1.72(-0.60%) |
Jan 22, 2020 | 285.15 | 290.14 | 285.15 | 287.62 | 401,827 | +2.78(+0.98%) |
Jan 21, 2020 | 284.64 | 287.43 | 283.71 | 284.84 | 654,500 | -0.96(-0.34%) |
Jan 17, 2020 | 290.88 | 291.04 | 285.20 | 285.80 | 608,000 | -4.12(-1.42%) |
Jan 16, 2020 | 289.03 | 291.50 | 287.19 | 289.92 | 363,853 | +1.43(+0.50%) |
Jan 15, 2020 | 285.13 | 288.92 | 282.66 | 288.49 | 501,881 | +4.47(+1.57%) |
Jan 14, 2020 | 281.55 | 285.45 | 279.83 | 284.02 | 468,500 | +1.73(+0.61%) |
Jan 13, 2020 | 281.75 | 284.35 | 280.02 | 282.29 | 478,930 | +0.65(+0.23%) |
Jan 10, 2020 | 279.53 | 283.74 | 277.33 | 281.64 | 577,900 | +3.70(+1.33%) |
Jan 09, 2020 | 273.94 | 278.19 | 271.99 | 277.94 | 567,649 | +6.26(+2.30%) |
Jan 08, 2020 | 267.89 | 274.65 | 266.11 | 271.68 | 717,475 | +5.56(+2.09%) |
Jan 07, 2020 | 267.29 | 269.46 | 265.37 | 266.12 | 418,419 | -0.81(-0.30%) |
Jan 06, 2020 | 263.90 | 267.18 | 261.32 | 266.93 | 579,070 | +2.16(+0.82%) |
Jan 03, 2020 | 260.87 | 266.39 | 259.99 | 264.77 | 399,100 | -0.25(-0.09%) |
Jan 02, 2020 | 261.53 | 265.26 | 260.49 | 265.02 | 445,510 | +3.89(+1.49%) |
Dec 31, 2019 | 262.07 | 262.93 | 259.90 | 261.13 | 400,600 | -0.47(-0.18%) |
Dec 30, 2019 | 264.12 | 265.54 | 260.52 | 261.60 | 318,062 | -2.38(-0.90%) |
Dec 27, 2019 | 261.90 | 264.29 | 259.67 | 263.98 | 303,900 | +2.55(+0.98%) |
Dec 26, 2019 | 263.10 | 263.10 | 259.78 | 261.43 | 205,921 | -1.83(-0.70%) |
Dec 24, 2019 | 265.13 | 265.93 | 261.46 | 263.26 | 196,700 | -0.72(-0.27%) |
Dec 23, 2019 | 263.34 | 265.31 | 260.58 | 263.98 | 515,025 | +2.43(+0.93%) |
Dec 20, 2019 | 257.58 | 261.92 | 253.65 | 261.55 | 1,079,300 | +5.36(+2.09%) |
Dec 19, 2019 | 255.00 | 256.62 | 252.59 | 256.19 | 425,296 | +3.10(+1.22%) |
Dec 18, 2019 | 257.38 | 258.59 | 252.51 | 253.09 | 494,545 | -4.08(-1.59%) |
Dec 17, 2019 | 255.31 | 257.90 | 253.25 | 257.17 | 457,806 | +1.70(+0.67%) |
Dec 16, 2019 | 253.82 | 257.48 | 253.32 | 255.47 | 406,917 | +2.57(+1.02%) |
Dec 13, 2019 | 251.77 | 256.35 | 251.12 | 252.90 | 487,800 | +1.02(+0.40%) |
Dec 12, 2019 | 250.87 | 252.95 | 249.53 | 251.88 | 536,506 | +1.43(+0.57%) |
Dec 11, 2019 | 252.28 | 254.71 | 249.72 | 250.45 | 412,662 | -2.39(-0.95%) |
Dec 10, 2019 | 249.62 | 252.94 | 249.52 | 252.84 | 514,989 | +3.82(+1.53%) |
Dec 09, 2019 | 251.10 | 253.02 | 248.55 | 249.02 | 412,793 | -2.35(-0.93%) |
Dec 06, 2019 | 253.91 | 254.52 | 251.05 | 251.37 | 293,800 | -0.49(-0.19%) |
Dec 05, 2019 | 251.80 | 253.30 | 250.88 | 251.86 | 349,053 | +0.00(+0.00%) |
Dec 04, 2019 | 249.98 | 253.24 | 248.13 | 251.86 | 634,838 | +3.20(+1.29%) |
Dec 03, 2019 | 250.08 | 255.71 | 246.74 | 248.66 | 534,126 | -2.64(-1.05%) |
Dec 02, 2019 | 251.33 | 252.63 | 248.01 | 251.30 | 417,990 | -0.28(-0.11%) |
Nov 29, 2019 | 249.36 | 254.28 | 249.36 | 251.58 | 354,600 | +0.88(+0.35%) |
Nov 27, 2019 | 254.30 | 255.37 | 249.81 | 250.70 | 498,400 | -2.16(-0.85%) |
Nov 26, 2019 | 251.00 | 255.63 | 250.50 | 252.86 | 1,297,066 | +0.99(+0.39%) |
Nov 25, 2019 | 256.87 | 259.09 | 251.14 | 251.87 | 663,765 | -5.15(-2.00%) |
Nov 22, 2019 | 260.88 | 261.00 | 255.36 | 257.02 | 446,200 | -3.67(-1.41%) |
Nov 21, 2019 | 260.37 | 261.54 | 257.78 | 260.69 | 461,974 | +0.19(+0.07%) |
Nov 20, 2019 | 264.13 | 266.45 | 257.55 | 260.50 | 653,516 | -4.10(-1.55%) |
Nov 19, 2019 | 261.66 | 265.96 | 259.95 | 264.60 | 460,928 | +4.07(+1.56%) |
Nov 18, 2019 | 259.79 | 262.34 | 258.41 | 260.53 | 578,500 | +0.75(+0.29%) |
Nov 15, 2019 | 258.00 | 261.11 | 256.49 | 259.78 | 641,500 | +2.42(+0.94%) |
Nov 14, 2019 | 258.53 | 262.07 | 256.01 | 257.36 | 437,643 | -1.95(-0.75%) |
Nov 13, 2019 | 258.02 | 260.19 | 257.09 | 259.31 | 390,662 | +1.80(+0.70%) |
Nov 12, 2019 | 252.25 | 258.96 | 252.25 | 257.51 | 534,613 | +4.83(+1.91%) |
Nov 11, 2019 | 253.58 | 256.24 | 251.60 | 252.68 | 428,407 | -2.06(-0.81%) |
Nov 08, 2019 | 263.00 | 264.20 | 254.42 | 254.74 | 772,200 | -8.40(-3.19%) |
Nov 07, 2019 | 261.86 | 264.99 | 261.82 | 263.14 | 441,608 | +1.69(+0.65%) |
Nov 06, 2019 | 263.74 | 266.00 | 261.24 | 261.45 | 560,515 | -2.70(-1.02%) |
Nov 05, 2019 | 277.95 | 278.38 | 263.22 | 264.15 | 960,408 | -14.51(-5.21%) |
Nov 04, 2019 | 278.86 | 282.29 | 277.52 | 278.66 | 547,413 | +1.79(+0.65%) |