Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 279.78 | 295.91 | 278.64 | 293.17 | 582,895 | +16.81(+6.08%) |
Jan 30, 2020 | 282.06 | 286.32 | 275.44 | 276.36 | 528,152 | +0.31(+0.11%) |
Jan 29, 2020 | 270.50 | 276.28 | 268.29 | 276.05 | 339,573 | +4.49(+1.65%) |
Jan 28, 2020 | 273.31 | 274.99 | 268.90 | 271.56 | 337,592 | -6.85(-2.46%) |
Jan 27, 2020 | 281.76 | 283.74 | 273.69 | 278.41 | 546,089 | +8.90(+3.30%) |
Jan 24, 2020 | 257.18 | 274.45 | 257.18 | 269.51 | 577,809 | +10.20(+3.93%) |
Jan 23, 2020 | 261.29 | 268.75 | 257.26 | 259.31 | 403,593 | +0.31(+0.12%) |
Jan 22, 2020 | 256.19 | 260.68 | 254.21 | 259.01 | 260,495 | +0.38(+0.15%) |
Jan 21, 2020 | 255.51 | 260.23 | 254.82 | 258.63 | 320,144 | +6.24(+2.47%) |
Jan 17, 2020 | 246.76 | 253.96 | 246.53 | 252.39 | 337,932 | +2.59(+1.04%) |
Jan 16, 2020 | 254.52 | 255.13 | 248.58 | 249.80 | 490,487 | -10.42(-4.01%) |
Jan 15, 2020 | 265.78 | 265.78 | 257.41 | 260.23 | 411,532 | -3.42(-1.30%) |
Jan 14, 2020 | 270.80 | 271.41 | 258.93 | 263.65 | 507,057 | -3.27(-1.23%) |
Jan 13, 2020 | 271.71 | 275.90 | 266.39 | 266.92 | 330,018 | -5.25(-1.93%) |
Jan 10, 2020 | 268.67 | 275.21 | 268.08 | 272.17 | 404,525 | +3.65(+1.36%) |
Jan 09, 2020 | 265.78 | 270.04 | 264.26 | 268.52 | 298,978 | -0.76(-0.28%) |
Jan 08, 2020 | 272.02 | 272.48 | 266.31 | 269.28 | 392,290 | -2.66(-0.98%) |
Jan 07, 2020 | 271.87 | 274.91 | 269.51 | 271.94 | 217,306 | +2.82(+1.05%) |
Jan 06, 2020 | 276.96 | 278.18 | 268.44 | 269.13 | 270,696 | -1.67(-0.62%) |
Jan 03, 2020 | 277.35 | 277.42 | 269.10 | 270.80 | 248,695 | +3.65(+1.37%) |
Jan 02, 2020 | 262.51 | 274.61 | 262.51 | 267.15 | 286,526 | -0.15(-0.06%) |
Dec 31, 2019 | 270.50 | 272.36 | 264.41 | 267.30 | 256,449 | -1.22(-0.45%) |
Dec 30, 2019 | 266.24 | 272.86 | 265.02 | 268.52 | 252,113 | +1.90(+0.71%) |
Dec 27, 2019 | 260.76 | 268.58 | 260.68 | 266.62 | 213,249 | +3.96(+1.51%) |
Dec 26, 2019 | 261.75 | 264.11 | 261.21 | 262.66 | 134,358 | +0.08(+0.03%) |
Dec 24, 2019 | 263.65 | 265.70 | 262.51 | 262.58 | 115,982 | -1.83(-0.69%) |
Dec 23, 2019 | 264.56 | 268.75 | 264.18 | 264.41 | 175,043 | -1.90(-0.72%) |
Dec 20, 2019 | 265.25 | 267.15 | 263.81 | 266.31 | 287,767 | -1.21(-0.45%) |
Dec 19, 2019 | 269.35 | 271.10 | 267.45 | 267.53 | 262,480 | -2.50(-0.93%) |
Dec 18, 2019 | 270.34 | 273.83 | 269.12 | 270.03 | 262,660 | -2.35(-0.86%) |
Dec 17, 2019 | 274.81 | 277.02 | 272.16 | 272.39 | 233,172 | -3.79(-1.37%) |
Dec 16, 2019 | 275.19 | 276.71 | 271.02 | 276.18 | 322,562 | -5.77(-2.05%) |
Dec 13, 2019 | 279.82 | 285.82 | 274.36 | 281.95 | 404,784 | +3.72(+1.34%) |
Dec 12, 2019 | 284.83 | 287.56 | 272.69 | 278.23 | 523,335 | -7.66(-2.68%) |
Dec 11, 2019 | 284.23 | 289.08 | 283.16 | 285.89 | 213,076 | +0.23(+0.08%) |
Dec 10, 2019 | 286.50 | 289.08 | 283.77 | 285.67 | 269,029 | -0.61(-0.21%) |
Dec 09, 2019 | 284.91 | 286.73 | 282.78 | 286.27 | 236,183 | +1.90(+0.67%) |
Dec 06, 2019 | 285.97 | 286.27 | 281.34 | 284.38 | 334,331 | -10.25(-3.48%) |
Dec 05, 2019 | 292.04 | 297.43 | 290.90 | 294.62 | 238,218 | -0.68(-0.23%) |
Dec 04, 2019 | 297.36 | 297.96 | 293.03 | 295.31 | 249,755 | -6.22(-2.06%) |
Dec 03, 2019 | 306.69 | 310.56 | 301.30 | 301.53 | 370,962 | +2.58(+0.86%) |
Dec 02, 2019 | 288.32 | 300.24 | 287.94 | 298.95 | 397,153 | +8.58(+2.95%) |
Nov 29, 2019 | 286.88 | 290.75 | 284.94 | 290.37 | 236,485 | +5.69(+2.00%) |
Nov 27, 2019 | 287.19 | 288.55 | 284.07 | 284.68 | 291,509 | -5.77(-1.99%) |
Nov 26, 2019 | 290.37 | 292.80 | 286.05 | 290.45 | 349,890 | -0.61(-0.21%) |
Nov 25, 2019 | 306.16 | 306.92 | 289.77 | 291.06 | 548,365 | -19.66(-6.33%) |
Nov 22, 2019 | 310.33 | 315.95 | 309.11 | 310.71 | 247,830 | -2.81(-0.90%) |
Nov 21, 2019 | 307.45 | 316.56 | 307.37 | 313.52 | 261,379 | +5.01(+1.62%) |
Nov 20, 2019 | 308.97 | 316.10 | 302.90 | 308.51 | 440,871 | +2.66(+0.87%) |
Nov 19, 2019 | 305.70 | 310.33 | 302.21 | 305.86 | 419,351 | -3.34(-1.08%) |
Nov 18, 2019 | 307.90 | 312.31 | 307.68 | 309.19 | 228,889 | +2.73(+0.89%) |
Nov 15, 2019 | 304.87 | 310.02 | 304.56 | 306.46 | 259,622 | -4.78(-1.54%) |
Nov 14, 2019 | 312.38 | 313.07 | 306.62 | 311.24 | 272,296 | +0.68(+0.22%) |
Nov 13, 2019 | 313.14 | 316.48 | 308.82 | 310.56 | 345,214 | +3.49(+1.14%) |
Nov 12, 2019 | 306.39 | 308.89 | 300.85 | 307.07 | 310,917 | -0.23(-0.07%) |
Nov 11, 2019 | 311.24 | 312.31 | 306.31 | 307.30 | 242,038 | +1.97(+0.65%) |
Nov 08, 2019 | 310.03 | 311.93 | 304.26 | 305.32 | 300,692 | -2.43(-0.79%) |
Nov 07, 2019 | 301.53 | 310.49 | 298.80 | 307.75 | 477,682 | -2.20(-0.71%) |
Nov 06, 2019 | 306.08 | 312.46 | 305.70 | 309.95 | 269,800 | +4.71(+1.54%) |
Nov 05, 2019 | 303.58 | 305.86 | 297.43 | 305.25 | 399,455 | -1.22(-0.40%) |
Nov 04, 2019 | 303.12 | 308.82 | 301.61 | 306.46 | 297,519 | -4.48(-1.44%) |