Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 263.94 | 264.19 | 259.02 | 259.76 | 5,311,748 | -5.63(-2.12%) |
Jan 30, 2020 | 262.75 | 265.60 | 262.00 | 265.39 | 3,711,526 | +1.15(+0.44%) |
Jan 29, 2020 | 265.81 | 266.07 | 264.17 | 264.24 | 2,311,706 | +0.00(+0.00%) |
Jan 28, 2020 | 263.26 | 265.07 | 262.82 | 264.24 | 3,257,386 | +1.77(+0.68%) |
Jan 27, 2020 | 262.00 | 263.64 | 261.09 | 262.47 | 4,485,368 | -4.08(-1.53%) |
Jan 24, 2020 | 269.07 | 269.28 | 265.21 | 266.55 | 3,927,602 | -1.60(-0.60%) |
Jan 23, 2020 | 267.42 | 268.44 | 266.37 | 268.15 | 2,034,743 | -0.25(-0.09%) |
Jan 22, 2020 | 269.03 | 269.56 | 268.19 | 268.40 | 2,254,202 | -0.02(-0.01%) |
Jan 21, 2020 | 268.98 | 269.75 | 267.99 | 268.42 | 4,866,725 | -1.33(-0.49%) |
Jan 17, 2020 | 269.97 | 270.05 | 269.30 | 269.74 | 2,334,599 | +0.44(+0.16%) |
Jan 16, 2020 | 268.11 | 269.34 | 267.96 | 269.30 | 2,735,658 | +2.37(+0.89%) |
Jan 15, 2020 | 265.70 | 267.75 | 265.64 | 266.93 | 2,386,366 | +1.04(+0.39%) |
Jan 14, 2020 | 265.57 | 267.06 | 265.43 | 265.89 | 2,390,912 | +0.18(+0.07%) |
Jan 13, 2020 | 265.50 | 265.76 | 264.90 | 265.71 | 1,591,713 | +0.72(+0.27%) |
Jan 10, 2020 | 266.57 | 266.65 | 264.62 | 264.99 | 3,252,123 | -1.21(-0.46%) |
Jan 09, 2020 | 265.64 | 266.46 | 265.17 | 266.20 | 1,939,561 | +1.98(+0.75%) |
Jan 08, 2020 | 262.31 | 265.38 | 262.08 | 264.22 | 3,412,436 | +1.53(+0.58%) |
Jan 07, 2020 | 263.21 | 263.66 | 262.54 | 262.69 | 1,541,645 | -1.14(-0.43%) |
Jan 06, 2020 | 261.36 | 263.88 | 261.24 | 263.83 | 1,789,408 | +0.61(+0.23%) |
Jan 03, 2020 | 262.32 | 263.95 | 262.18 | 263.23 | 3,585,950 | -2.11(-0.80%) |
Jan 02, 2020 | 263.33 | 265.35 | 263.07 | 265.34 | 4,204,620 | +3.24(+1.23%) |
Dec 31, 2019 | 261.01 | 262.30 | 260.69 | 262.10 | 1,460,072 | +0.52(+0.20%) |
Dec 30, 2019 | 263.24 | 263.31 | 261.20 | 261.58 | 2,776,938 | -1.65(-0.63%) |
Dec 27, 2019 | 263.69 | 263.71 | 262.84 | 263.23 | 2,099,772 | +0.25(+0.09%) |
Dec 26, 2019 | 262.22 | 263.02 | 262.19 | 262.99 | 1,013,354 | +0.97(+0.37%) |
Dec 24, 2019 | 262.59 | 262.59 | 261.89 | 262.02 | 665,152 | -0.30(-0.11%) |
Dec 23, 2019 | 262.32 | 262.62 | 262.15 | 262.31 | 2,789,728 | +0.80(+0.31%) |
Dec 20, 2019 | 261.79 | 262.06 | 261.39 | 261.51 | 3,957,414 | +0.80(+0.31%) |
Dec 19, 2019 | 259.98 | 260.79 | 259.90 | 260.72 | 1,980,433 | +1.15(+0.44%) |
Dec 18, 2019 | 260.11 | 260.21 | 259.52 | 259.57 | 1,737,645 | -0.18(-0.07%) |
Dec 17, 2019 | 259.56 | 260.30 | 259.30 | 259.75 | 1,852,452 | +0.30(+0.12%) |
Dec 16, 2019 | 259.32 | 260.40 | 259.32 | 259.44 | 2,309,900 | +0.88(+0.34%) |
Dec 13, 2019 | 258.40 | 259.94 | 257.55 | 258.56 | 3,346,061 | +0.15(+0.06%) |
Dec 12, 2019 | 256.19 | 259.33 | 255.94 | 258.42 | 4,110,100 | +2.04(+0.80%) |
Dec 11, 2019 | 255.83 | 256.54 | 255.39 | 256.38 | 2,096,656 | +0.24(+0.09%) |
Dec 10, 2019 | 256.35 | 256.76 | 255.38 | 256.14 | 1,535,117 | -0.27(-0.11%) |
Dec 09, 2019 | 257.04 | 257.29 | 256.36 | 256.41 | 1,315,979 | -0.86(-0.34%) |
Dec 06, 2019 | 256.13 | 257.49 | 256.07 | 257.27 | 2,931,567 | +3.06(+1.20%) |
Dec 05, 2019 | 254.67 | 254.67 | 253.10 | 254.21 | 1,585,355 | +0.28(+0.11%) |
Dec 04, 2019 | 253.88 | 254.58 | 253.52 | 253.93 | 2,104,095 | +1.41(+0.56%) |
Dec 03, 2019 | 252.44 | 252.63 | 250.78 | 252.52 | 4,184,212 | -2.47(-0.97%) |
Dec 02, 2019 | 257.96 | 258.00 | 254.98 | 254.98 | 2,776,346 | -2.52(-0.98%) |
Nov 29, 2019 | 257.82 | 258.07 | 257.40 | 257.50 | 885,722 | -0.88(-0.34%) |
Nov 27, 2019 | 258.11 | 258.38 | 257.56 | 258.38 | 1,953,432 | +0.50(+0.20%) |
Nov 26, 2019 | 257.61 | 258.08 | 257.19 | 257.88 | 1,418,703 | +0.51(+0.20%) |
Nov 25, 2019 | 256.34 | 257.37 | 256.30 | 257.37 | 1,976,045 | +1.78(+0.70%) |
Nov 22, 2019 | 255.15 | 255.74 | 254.61 | 255.59 | 1,548,758 | +1.04(+0.41%) |
Nov 21, 2019 | 255.10 | 255.18 | 254.03 | 254.54 | 1,507,967 | -0.44(-0.17%) |
Nov 20, 2019 | 255.38 | 255.62 | 253.62 | 254.98 | 2,687,937 | -1.03(-0.40%) |
Nov 19, 2019 | 257.39 | 257.40 | 255.60 | 256.02 | 2,103,943 | -0.86(-0.34%) |
Nov 18, 2019 | 256.41 | 256.96 | 256.27 | 256.88 | 1,954,503 | +0.30(+0.12%) |
Nov 15, 2019 | 255.60 | 256.58 | 255.25 | 256.58 | 2,578,937 | +2.07(+0.81%) |
Nov 14, 2019 | 254.22 | 254.62 | 253.50 | 254.50 | 1,729,917 | +0.13(+0.05%) |
Nov 13, 2019 | 252.81 | 254.69 | 252.65 | 254.37 | 2,838,828 | +0.70(+0.27%) |
Nov 12, 2019 | 253.81 | 254.32 | 253.08 | 253.68 | 1,851,651 | +0.12(+0.05%) |
Nov 11, 2019 | 252.31 | 253.79 | 251.94 | 253.56 | 1,890,015 | +0.08(+0.03%) |
Nov 08, 2019 | 253.56 | 253.63 | 252.54 | 253.48 | 1,653,498 | +0.02(+0.01%) |
Nov 07, 2019 | 253.01 | 254.37 | 253.01 | 253.46 | 3,305,264 | +2.06(+0.82%) |
Nov 06, 2019 | 251.60 | 251.78 | 250.66 | 251.40 | 1,755,324 | -0.01(-0.00%) |
Nov 05, 2019 | 251.66 | 252.05 | 251.06 | 251.41 | 1,865,075 | +0.24(+0.09%) |
Nov 04, 2019 | 251.34 | 251.63 | 250.63 | 251.17 | 1,688,453 | +1.11(+0.44%) |