Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 274.57 | 276.93 | 270.08 | 271.38 | 1,024,125 | -4.14(-1.50%) |
Jan 30, 2020 | 272.80 | 275.62 | 269.76 | 275.52 | 420,733 | +2.72(+1.00%) |
Jan 29, 2020 | 265.54 | 274.06 | 265.31 | 272.79 | 578,182 | +8.69(+3.29%) |
Jan 28, 2020 | 261.15 | 265.90 | 257.56 | 264.11 | 414,300 | +3.96(+1.52%) |
Jan 27, 2020 | 258.35 | 262.31 | 257.51 | 260.15 | 287,225 | -2.17(-0.83%) |
Jan 24, 2020 | 266.66 | 267.14 | 261.23 | 262.32 | 211,698 | -3.37(-1.27%) |
Jan 23, 2020 | 263.20 | 266.18 | 262.62 | 265.69 | 240,294 | +0.83(+0.31%) |
Jan 22, 2020 | 263.97 | 267.42 | 263.97 | 264.86 | 269,995 | +2.31(+0.88%) |
Jan 21, 2020 | 260.08 | 266.05 | 260.08 | 262.55 | 361,423 | +1.02(+0.39%) |
Jan 17, 2020 | 262.80 | 263.73 | 260.71 | 261.52 | 254,291 | -0.64(-0.24%) |
Jan 16, 2020 | 259.17 | 262.35 | 258.89 | 262.16 | 273,600 | +4.63(+1.80%) |
Jan 15, 2020 | 254.28 | 258.23 | 254.28 | 257.53 | 285,515 | +3.16(+1.24%) |
Jan 14, 2020 | 252.77 | 256.10 | 252.77 | 254.37 | 314,676 | +1.13(+0.45%) |
Jan 13, 2020 | 251.28 | 254.88 | 251.28 | 253.25 | 384,022 | +2.00(+0.80%) |
Jan 10, 2020 | 255.25 | 255.25 | 250.99 | 251.24 | 397,357 | -3.71(-1.45%) |
Jan 09, 2020 | 256.75 | 258.45 | 254.60 | 254.95 | 458,007 | -0.28(-0.11%) |
Jan 08, 2020 | 253.39 | 256.46 | 253.30 | 255.24 | 304,250 | +1.95(+0.77%) |
Jan 07, 2020 | 253.25 | 256.43 | 252.49 | 253.28 | 250,115 | -0.12(-0.05%) |
Jan 06, 2020 | 253.12 | 253.54 | 250.17 | 253.41 | 368,965 | -1.43(-0.56%) |
Jan 03, 2020 | 252.23 | 255.51 | 251.23 | 254.84 | 250,180 | -0.06(-0.02%) |
Jan 02, 2020 | 254.83 | 256.27 | 252.88 | 254.90 | 331,591 | +0.41(+0.16%) |
Dec 31, 2019 | 253.27 | 255.58 | 253.27 | 254.49 | 273,690 | +0.58(+0.23%) |
Dec 30, 2019 | 257.55 | 257.60 | 252.97 | 253.91 | 300,992 | -3.23(-1.26%) |
Dec 27, 2019 | 256.03 | 258.86 | 254.63 | 257.14 | 239,004 | +2.05(+0.80%) |
Dec 26, 2019 | 254.58 | 255.76 | 253.41 | 255.09 | 151,286 | +1.78(+0.70%) |
Dec 24, 2019 | 254.90 | 254.95 | 253.22 | 253.31 | 117,657 | -0.64(-0.25%) |
Dec 23, 2019 | 253.10 | 256.08 | 252.40 | 253.96 | 327,803 | +2.60(+1.03%) |
Dec 20, 2019 | 248.87 | 255.32 | 248.87 | 251.36 | 814,323 | -4.57(-1.79%) |
Dec 19, 2019 | 250.63 | 256.40 | 244.41 | 255.93 | 861,260 | +0.68(+0.27%) |
Dec 18, 2019 | 254.77 | 257.77 | 253.98 | 255.25 | 531,602 | +0.48(+0.19%) |
Dec 17, 2019 | 257.98 | 258.18 | 254.21 | 254.76 | 479,604 | -2.86(-1.11%) |
Dec 16, 2019 | 259.76 | 261.63 | 256.60 | 257.62 | 466,397 | +0.30(+0.12%) |
Dec 13, 2019 | 255.23 | 257.43 | 254.40 | 257.31 | 336,736 | +1.18(+0.46%) |
Dec 12, 2019 | 256.30 | 257.59 | 254.47 | 256.14 | 652,278 | -1.48(-0.57%) |
Dec 11, 2019 | 256.08 | 257.76 | 253.48 | 257.62 | 312,300 | +1.16(+0.45%) |
Dec 10, 2019 | 255.97 | 257.94 | 255.23 | 256.46 | 378,743 | +0.50(+0.20%) |
Dec 09, 2019 | 255.00 | 256.32 | 253.59 | 255.96 | 374,812 | +0.34(+0.13%) |
Dec 06, 2019 | 251.49 | 256.01 | 250.67 | 255.62 | 394,405 | +5.42(+2.16%) |
Dec 05, 2019 | 250.67 | 252.30 | 249.90 | 250.20 | 352,929 | +0.17(+0.07%) |
Dec 04, 2019 | 247.16 | 250.06 | 247.06 | 250.03 | 276,219 | +3.55(+1.44%) |
Dec 03, 2019 | 244.38 | 246.73 | 243.88 | 246.48 | 294,397 | -0.27(-0.11%) |
Dec 02, 2019 | 246.59 | 247.85 | 244.89 | 246.75 | 314,151 | +0.47(+0.19%) |
Nov 29, 2019 | 247.62 | 248.70 | 245.79 | 246.28 | 157,614 | -2.09(-0.84%) |
Nov 27, 2019 | 249.46 | 249.46 | 245.77 | 248.37 | 250,812 | +1.20(+0.49%) |
Nov 26, 2019 | 246.39 | 249.37 | 245.91 | 247.16 | 540,409 | +1.07(+0.43%) |
Nov 25, 2019 | 245.23 | 247.63 | 245.16 | 246.10 | 302,668 | +0.69(+0.28%) |
Nov 22, 2019 | 243.65 | 245.99 | 243.30 | 245.41 | 208,840 | +2.14(+0.88%) |
Nov 21, 2019 | 247.51 | 247.51 | 242.91 | 243.27 | 321,110 | -3.78(-1.53%) |
Nov 20, 2019 | 244.28 | 247.96 | 242.43 | 247.05 | 294,881 | +1.98(+0.81%) |
Nov 19, 2019 | 240.18 | 245.20 | 240.02 | 245.07 | 299,419 | +6.56(+2.75%) |
Nov 18, 2019 | 239.99 | 240.96 | 236.40 | 238.50 | 407,955 | -1.80(-0.75%) |
Nov 15, 2019 | 245.23 | 245.94 | 239.98 | 240.31 | 548,603 | -4.92(-2.01%) |
Nov 14, 2019 | 239.55 | 245.41 | 239.04 | 245.23 | 372,614 | +4.77(+1.98%) |
Nov 13, 2019 | 235.67 | 241.39 | 235.16 | 240.46 | 244,992 | +3.87(+1.63%) |
Nov 12, 2019 | 234.09 | 237.45 | 233.97 | 236.59 | 273,099 | +2.35(+1.00%) |
Nov 11, 2019 | 231.45 | 237.65 | 231.45 | 234.24 | 471,903 | +1.51(+0.65%) |
Nov 08, 2019 | 238.46 | 239.00 | 231.69 | 232.73 | 514,998 | -5.73(-2.40%) |
Nov 07, 2019 | 243.16 | 243.17 | 237.39 | 238.46 | 379,153 | -3.95(-1.63%) |
Nov 06, 2019 | 240.18 | 243.20 | 239.57 | 242.41 | 243,213 | +1.58(+0.66%) |
Nov 05, 2019 | 242.34 | 242.89 | 237.55 | 240.83 | 232,547 | -0.22(-0.09%) |
Nov 04, 2019 | 242.04 | 244.17 | 240.69 | 241.04 | 309,636 | -0.32(-0.13%) |