Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 274.27 | 274.27 | 266.74 | 267.91 | 730,800 | -6.58(-2.40%) |
Jan 30, 2020 | 270.55 | 275.00 | 270.15 | 274.49 | 621,479 | +0.51(+0.19%) |
Jan 29, 2020 | 274.50 | 275.69 | 271.11 | 273.98 | 476,980 | +0.11(+0.04%) |
Jan 28, 2020 | 275.00 | 277.26 | 271.78 | 273.87 | 636,113 | +0.17(+0.06%) |
Jan 27, 2020 | 267.36 | 276.51 | 266.21 | 273.70 | 837,781 | +0.72(+0.26%) |
Jan 24, 2020 | 272.26 | 275.24 | 270.87 | 272.98 | 786,300 | +0.78(+0.29%) |
Jan 23, 2020 | 273.73 | 274.39 | 268.93 | 272.20 | 904,448 | -1.72(-0.63%) |
Jan 22, 2020 | 273.38 | 276.19 | 272.50 | 273.92 | 1,068,294 | +1.91(+0.70%) |
Jan 21, 2020 | 272.89 | 276.84 | 269.75 | 272.01 | 1,092,969 | -0.88(-0.32%) |
Jan 17, 2020 | 278.00 | 278.19 | 271.18 | 272.89 | 805,400 | -4.11(-1.48%) |
Jan 16, 2020 | 277.99 | 280.16 | 276.35 | 277.00 | 715,284 | +0.80(+0.29%) |
Jan 15, 2020 | 282.63 | 284.06 | 275.80 | 276.20 | 1,469,102 | -6.42(-2.27%) |
Jan 14, 2020 | 276.35 | 283.16 | 276.17 | 282.62 | 1,480,073 | +6.92(+2.51%) |
Jan 13, 2020 | 269.24 | 279.45 | 269.05 | 275.70 | 1,893,948 | +8.42(+3.15%) |
Jan 10, 2020 | 264.18 | 267.30 | 262.44 | 267.28 | 1,454,100 | +3.78(+1.43%) |
Jan 09, 2020 | 259.67 | 266.32 | 259.39 | 263.50 | 1,580,139 | +5.50(+2.13%) |
Jan 08, 2020 | 252.45 | 259.18 | 252.45 | 258.00 | 1,123,421 | +4.91(+1.94%) |
Jan 07, 2020 | 250.41 | 254.84 | 250.01 | 253.09 | 1,157,488 | +2.14(+0.85%) |
Jan 06, 2020 | 248.71 | 251.09 | 246.74 | 250.95 | 880,583 | +0.78(+0.31%) |
Jan 03, 2020 | 252.28 | 252.48 | 249.22 | 250.17 | 921,500 | -4.38(-1.72%) |
Jan 02, 2020 | 254.32 | 254.83 | 250.65 | 254.55 | 1,182,340 | +1.41(+0.56%) |
Dec 31, 2019 | 251.29 | 253.70 | 250.31 | 253.14 | 773,800 | +1.79(+0.71%) |
Dec 30, 2019 | 253.18 | 254.05 | 249.71 | 251.35 | 652,901 | -1.82(-0.72%) |
Dec 27, 2019 | 252.62 | 255.62 | 251.75 | 253.17 | 744,600 | +1.84(+0.73%) |
Dec 26, 2019 | 253.00 | 255.49 | 248.78 | 251.33 | 776,771 | -1.16(-0.46%) |
Dec 24, 2019 | 253.22 | 257.69 | 252.22 | 252.49 | 534,400 | -0.53(-0.21%) |
Dec 23, 2019 | 252.05 | 253.55 | 250.84 | 253.02 | 996,631 | +2.52(+1.01%) |
Dec 20, 2019 | 251.18 | 251.18 | 247.56 | 250.50 | 1,984,000 | -0.19(-0.08%) |
Dec 19, 2019 | 251.42 | 251.88 | 247.05 | 250.69 | 1,126,134 | +0.62(+0.25%) |
Dec 18, 2019 | 256.22 | 256.49 | 249.00 | 250.07 | 1,319,678 | -5.89(-2.30%) |
Dec 17, 2019 | 249.00 | 256.08 | 248.80 | 255.96 | 1,042,493 | +6.86(+2.75%) |
Dec 16, 2019 | 254.53 | 255.84 | 248.35 | 249.10 | 1,025,377 | -4.40(-1.74%) |
Dec 13, 2019 | 259.40 | 260.22 | 253.40 | 253.50 | 993,200 | -5.37(-2.07%) |
Dec 12, 2019 | 252.51 | 259.62 | 250.91 | 258.87 | 1,208,702 | +7.23(+2.87%) |
Dec 11, 2019 | 250.27 | 251.79 | 245.92 | 251.64 | 1,170,872 | +1.27(+0.51%) |
Dec 10, 2019 | 251.70 | 252.73 | 248.58 | 250.37 | 1,739,760 | -2.27(-0.90%) |
Dec 09, 2019 | 260.39 | 260.84 | 252.52 | 252.64 | 2,728,105 | -9.56(-3.65%) |
Dec 06, 2019 | 256.86 | 269.89 | 254.40 | 262.20 | 6,790,500 | +26.18(+11.09%) |
Dec 05, 2019 | 241.10 | 244.28 | 234.69 | 236.02 | 3,021,368 | -3.41(-1.42%) |
Dec 04, 2019 | 238.49 | 242.45 | 237.51 | 239.43 | 1,354,315 | +2.33(+0.98%) |
Dec 03, 2019 | 235.24 | 238.11 | 234.26 | 237.10 | 1,126,294 | +0.83(+0.35%) |
Dec 02, 2019 | 233.37 | 237.18 | 232.62 | 236.27 | 1,144,239 | +2.41(+1.03%) |
Nov 29, 2019 | 234.36 | 236.51 | 232.82 | 233.86 | 661,100 | -0.12(-0.05%) |
Nov 27, 2019 | 237.47 | 242.43 | 233.47 | 233.98 | 1,405,600 | -1.99(-0.84%) |
Nov 26, 2019 | 231.13 | 236.85 | 231.13 | 235.97 | 1,555,528 | +4.76(+2.06%) |
Nov 25, 2019 | 227.81 | 231.51 | 222.00 | 231.21 | 2,190,853 | +2.35(+1.03%) |
Nov 22, 2019 | 229.00 | 231.95 | 227.13 | 228.86 | 1,853,900 | +0.37(+0.16%) |
Nov 21, 2019 | 234.35 | 237.63 | 226.71 | 228.49 | 2,392,603 | -5.80(-2.48%) |
Nov 20, 2019 | 236.83 | 236.95 | 231.97 | 234.29 | 1,764,584 | -5.31(-2.22%) |
Nov 19, 2019 | 243.79 | 243.85 | 238.28 | 239.60 | 1,111,922 | -4.73(-1.94%) |
Nov 18, 2019 | 245.47 | 245.99 | 242.76 | 244.33 | 810,435 | -1.97(-0.80%) |
Nov 15, 2019 | 243.14 | 246.73 | 240.13 | 246.30 | 872,400 | +3.43(+1.41%) |
Nov 14, 2019 | 244.95 | 245.66 | 241.35 | 242.87 | 710,144 | -1.17(-0.48%) |
Nov 13, 2019 | 241.99 | 245.14 | 238.64 | 244.04 | 582,441 | +0.07(+0.03%) |
Nov 12, 2019 | 241.16 | 246.10 | 239.74 | 243.97 | 867,457 | +2.01(+0.83%) |
Nov 11, 2019 | 238.78 | 243.68 | 238.78 | 241.96 | 611,967 | +2.67(+1.12%) |
Nov 08, 2019 | 242.23 | 243.20 | 238.30 | 239.29 | 852,800 | -4.48(-1.84%) |
Nov 07, 2019 | 246.59 | 248.88 | 243.45 | 243.77 | 762,880 | -0.22(-0.09%) |
Nov 06, 2019 | 246.11 | 246.75 | 241.35 | 243.99 | 626,699 | -1.43(-0.58%) |
Nov 05, 2019 | 237.51 | 247.64 | 237.51 | 245.42 | 1,517,161 | +8.23(+3.47%) |
Nov 04, 2019 | 233.95 | 237.58 | 232.09 | 237.19 | 1,890,431 | +4.08(+1.75%) |