Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 257.25 | 257.47 | 251.90 | 255.63 | 400,185 | -2.81(-1.09%) |
Jan 30, 2020 | 251.21 | 258.62 | 251.21 | 258.45 | 761,389 | +5.86(+2.32%) |
Jan 29, 2020 | 257.70 | 259.90 | 252.49 | 252.58 | 521,063 | -4.75(-1.85%) |
Jan 28, 2020 | 252.68 | 257.79 | 250.68 | 257.33 | 448,342 | +5.82(+2.32%) |
Jan 27, 2020 | 253.20 | 256.87 | 251.28 | 251.51 | 562,495 | -4.22(-1.65%) |
Jan 24, 2020 | 259.20 | 259.33 | 254.15 | 255.72 | 315,463 | -3.86(-1.49%) |
Jan 23, 2020 | 255.71 | 259.67 | 254.30 | 259.58 | 398,004 | +2.56(+1.00%) |
Jan 22, 2020 | 259.74 | 260.17 | 256.71 | 257.02 | 413,683 | -2.45(-0.94%) |
Jan 21, 2020 | 257.51 | 260.70 | 257.13 | 259.47 | 609,660 | +0.99(+0.38%) |
Jan 17, 2020 | 255.03 | 258.69 | 254.57 | 258.48 | 559,001 | +3.61(+1.42%) |
Jan 16, 2020 | 254.34 | 255.88 | 253.20 | 254.87 | 752,211 | +0.80(+0.31%) |
Jan 15, 2020 | 252.66 | 254.65 | 250.76 | 254.07 | 725,566 | +1.39(+0.55%) |
Jan 14, 2020 | 261.04 | 261.64 | 252.05 | 252.68 | 1,111,301 | -11.05(-4.19%) |
Jan 13, 2020 | 267.61 | 267.92 | 263.39 | 263.73 | 668,616 | -4.57(-1.70%) |
Jan 10, 2020 | 268.77 | 268.77 | 263.87 | 268.30 | 346,318 | -0.72(-0.27%) |
Jan 09, 2020 | 269.17 | 271.10 | 268.19 | 269.02 | 497,001 | +0.63(+0.23%) |
Jan 08, 2020 | 267.73 | 270.52 | 265.45 | 268.39 | 522,648 | +0.91(+0.34%) |
Jan 07, 2020 | 267.32 | 270.90 | 266.26 | 267.48 | 550,732 | -0.60(-0.22%) |
Jan 06, 2020 | 268.31 | 269.48 | 267.21 | 268.08 | 589,888 | +0.82(+0.31%) |
Jan 03, 2020 | 266.38 | 270.80 | 266.15 | 267.25 | 456,529 | -0.79(-0.30%) |
Jan 02, 2020 | 273.00 | 273.10 | 267.01 | 268.05 | 571,128 | -2.94(-1.08%) |
Dec 31, 2019 | 268.73 | 271.65 | 268.73 | 270.99 | 237,861 | +1.64(+0.61%) |
Dec 30, 2019 | 269.92 | 272.46 | 268.75 | 269.35 | 307,339 | -0.74(-0.27%) |
Dec 27, 2019 | 270.26 | 271.05 | 268.91 | 270.08 | 240,441 | +0.02(+0.01%) |
Dec 26, 2019 | 266.47 | 270.26 | 265.88 | 270.06 | 262,241 | +4.02(+1.51%) |
Dec 24, 2019 | 263.71 | 267.72 | 262.85 | 266.04 | 324,028 | +3.33(+1.27%) |
Dec 23, 2019 | 265.02 | 265.02 | 261.27 | 262.71 | 645,211 | -2.07(-0.78%) |
Dec 20, 2019 | 264.59 | 267.21 | 264.43 | 264.78 | 984,572 | +0.27(+0.10%) |
Dec 19, 2019 | 265.71 | 267.74 | 262.64 | 264.51 | 549,666 | -1.53(-0.58%) |
Dec 18, 2019 | 266.02 | 267.41 | 265.16 | 266.04 | 608,322 | +0.31(+0.12%) |
Dec 17, 2019 | 268.67 | 269.40 | 265.62 | 265.73 | 576,006 | -0.36(-0.13%) |
Dec 16, 2019 | 268.26 | 270.73 | 265.58 | 266.09 | 432,426 | -1.66(-0.62%) |
Dec 13, 2019 | 266.45 | 270.05 | 265.46 | 267.75 | 463,753 | +1.23(+0.46%) |
Dec 12, 2019 | 264.30 | 266.70 | 263.77 | 266.52 | 413,806 | +2.71(+1.03%) |
Dec 11, 2019 | 261.24 | 264.51 | 260.27 | 263.80 | 395,166 | +3.28(+1.26%) |
Dec 10, 2019 | 262.45 | 262.61 | 259.05 | 260.52 | 453,398 | -1.94(-0.74%) |
Dec 09, 2019 | 264.45 | 265.04 | 261.01 | 262.46 | 467,247 | -2.40(-0.91%) |
Dec 06, 2019 | 263.87 | 265.99 | 263.27 | 264.86 | 490,067 | +0.61(+0.23%) |
Dec 05, 2019 | 260.64 | 265.63 | 260.64 | 264.25 | 611,456 | +3.06(+1.17%) |
Dec 04, 2019 | 262.00 | 265.42 | 261.13 | 261.19 | 627,437 | -1.09(-0.41%) |
Dec 03, 2019 | 258.27 | 263.12 | 257.73 | 262.27 | 632,069 | +2.56(+0.98%) |
Dec 02, 2019 | 259.77 | 260.39 | 255.94 | 259.71 | 446,901 | -0.38(-0.15%) |
Nov 29, 2019 | 262.45 | 262.75 | 257.85 | 260.09 | 250,348 | -2.85(-1.08%) |
Nov 27, 2019 | 260.12 | 264.92 | 259.38 | 262.94 | 748,844 | +2.73(+1.05%) |
Nov 26, 2019 | 254.24 | 260.29 | 253.01 | 260.21 | 1,063,034 | +7.08(+2.80%) |
Nov 25, 2019 | 251.16 | 253.79 | 250.13 | 253.14 | 767,829 | +2.34(+0.93%) |
Nov 22, 2019 | 251.26 | 253.76 | 250.27 | 250.79 | 438,739 | -1.11(-0.44%) |
Nov 21, 2019 | 254.44 | 255.55 | 251.19 | 251.91 | 546,477 | -2.51(-0.99%) |
Nov 20, 2019 | 252.38 | 257.48 | 252.38 | 254.42 | 513,429 | +1.37(+0.54%) |
Nov 19, 2019 | 252.83 | 253.39 | 248.99 | 253.05 | 445,668 | +0.93(+0.37%) |
Nov 18, 2019 | 251.30 | 254.75 | 251.30 | 252.12 | 479,346 | +0.26(+0.10%) |
Nov 15, 2019 | 253.93 | 255.02 | 251.49 | 251.86 | 437,808 | -0.98(-0.39%) |
Nov 14, 2019 | 249.11 | 253.75 | 248.30 | 252.84 | 482,624 | +3.92(+1.57%) |
Nov 13, 2019 | 246.34 | 249.45 | 244.24 | 248.92 | 617,385 | +2.08(+0.84%) |
Nov 12, 2019 | 247.91 | 249.82 | 246.28 | 246.84 | 482,593 | -0.75(-0.30%) |
Nov 11, 2019 | 247.15 | 248.79 | 246.24 | 247.59 | 530,722 | -0.85(-0.34%) |
Nov 08, 2019 | 249.83 | 250.46 | 247.03 | 248.44 | 626,518 | -0.63(-0.25%) |
Nov 07, 2019 | 248.26 | 249.60 | 245.86 | 249.07 | 649,562 | +0.92(+0.37%) |
Nov 06, 2019 | 242.51 | 248.72 | 239.11 | 248.16 | 763,027 | +3.19(+1.30%) |
Nov 05, 2019 | 252.41 | 254.95 | 243.19 | 244.96 | 1,617,661 | -7.31(-2.90%) |
Nov 04, 2019 | 255.87 | 257.82 | 251.12 | 252.28 | 1,413,580 | -2.41(-0.95%) |