Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 291.70 | 292.62 | 281.54 | 282.43 | 2,572,564 | -12.07(-4.10%) |
Jan 30, 2020 | 301.55 | 302.12 | 289.58 | 294.49 | 4,162,979 | +12.06(+4.27%) |
Jan 29, 2020 | 286.23 | 287.90 | 280.25 | 282.44 | 1,909,061 | -3.29(-1.15%) |
Jan 28, 2020 | 282.97 | 287.20 | 277.83 | 285.72 | 1,915,992 | +4.56(+1.62%) |
Jan 27, 2020 | 281.31 | 282.87 | 277.20 | 281.17 | 2,017,719 | -9.15(-3.15%) |
Jan 24, 2020 | 299.17 | 299.97 | 287.63 | 290.31 | 1,723,736 | -5.57(-1.88%) |
Jan 23, 2020 | 295.49 | 296.13 | 291.27 | 295.88 | 1,642,506 | +1.02(+0.35%) |
Jan 22, 2020 | 294.54 | 298.67 | 294.30 | 294.86 | 1,587,544 | +2.52(+0.86%) |
Jan 21, 2020 | 291.88 | 295.40 | 291.04 | 292.34 | 1,583,867 | +0.64(+0.22%) |
Jan 17, 2020 | 290.80 | 292.16 | 286.17 | 291.70 | 2,037,757 | +1.94(+0.67%) |
Jan 16, 2020 | 285.85 | 291.00 | 285.02 | 289.76 | 1,696,617 | +7.21(+2.55%) |
Jan 15, 2020 | 283.44 | 284.64 | 281.01 | 282.55 | 1,143,471 | -2.29(-0.80%) |
Jan 14, 2020 | 284.25 | 288.26 | 281.03 | 284.84 | 1,828,716 | +3.29(+1.17%) |
Jan 13, 2020 | 278.80 | 281.59 | 277.03 | 281.56 | 1,477,628 | +2.79(+1.00%) |
Jan 10, 2020 | 283.28 | 285.34 | 277.44 | 278.76 | 1,483,627 | -3.40(-1.20%) |
Jan 09, 2020 | 286.13 | 287.80 | 277.96 | 282.16 | 1,451,590 | -1.93(-0.68%) |
Jan 08, 2020 | 281.74 | 285.70 | 279.57 | 284.09 | 1,640,533 | +3.53(+1.26%) |
Jan 07, 2020 | 276.30 | 282.74 | 275.96 | 280.56 | 1,646,621 | +6.68(+2.44%) |
Jan 06, 2020 | 274.45 | 276.57 | 272.32 | 273.88 | 1,415,464 | -5.21(-1.87%) |
Jan 03, 2020 | 276.59 | 281.10 | 276.28 | 279.09 | 1,015,974 | -3.03(-1.07%) |
Jan 02, 2020 | 280.12 | 283.93 | 278.90 | 282.12 | 1,590,604 | +5.20(+1.88%) |
Dec 31, 2019 | 276.91 | 277.10 | 273.25 | 276.92 | 966,453 | -0.13(-0.05%) |
Dec 30, 2019 | 277.03 | 277.69 | 272.42 | 277.06 | 898,130 | -1.10(-0.40%) |
Dec 27, 2019 | 280.26 | 280.68 | 277.27 | 278.15 | 642,190 | -1.16(-0.41%) |
Dec 26, 2019 | 279.36 | 279.69 | 277.62 | 279.31 | 656,795 | +0.42(+0.15%) |
Dec 24, 2019 | 280.04 | 280.41 | 276.65 | 278.89 | 408,206 | +0.03(+0.01%) |
Dec 23, 2019 | 282.59 | 283.17 | 278.69 | 278.87 | 1,225,762 | -2.80(-1.00%) |
Dec 20, 2019 | 282.03 | 283.54 | 278.17 | 281.67 | 3,538,173 | +3.90(+1.40%) |
Dec 19, 2019 | 275.23 | 277.88 | 273.02 | 277.77 | 1,406,851 | +4.99(+1.83%) |
Dec 18, 2019 | 275.04 | 276.78 | 271.70 | 272.77 | 1,490,493 | -2.42(-0.88%) |
Dec 17, 2019 | 271.34 | 275.83 | 270.23 | 275.19 | 2,219,224 | +5.99(+2.22%) |
Dec 16, 2019 | 271.00 | 273.17 | 269.20 | 269.20 | 1,611,588 | +2.18(+0.82%) |
Dec 13, 2019 | 268.86 | 273.58 | 265.66 | 267.03 | 2,405,945 | -2.60(-0.97%) |
Dec 12, 2019 | 259.92 | 270.42 | 259.58 | 269.63 | 1,929,720 | +8.81(+3.38%) |
Dec 11, 2019 | 254.53 | 261.44 | 254.31 | 260.82 | 1,644,972 | +6.07(+2.38%) |
Dec 10, 2019 | 254.29 | 257.25 | 253.04 | 254.75 | 1,249,140 | +2.01(+0.79%) |
Dec 09, 2019 | 255.85 | 256.70 | 251.84 | 252.75 | 1,089,285 | -1.73(-0.68%) |
Dec 06, 2019 | 252.73 | 257.05 | 251.64 | 254.48 | 1,440,922 | +4.75(+1.90%) |
Dec 05, 2019 | 249.57 | 250.13 | 247.47 | 249.73 | 1,170,553 | +1.84(+0.74%) |
Dec 04, 2019 | 247.78 | 249.37 | 246.47 | 247.89 | 1,280,227 | +4.74(+1.95%) |
Dec 03, 2019 | 242.16 | 246.69 | 240.94 | 243.15 | 1,723,348 | -4.81(-1.94%) |
Dec 02, 2019 | 251.29 | 251.29 | 246.44 | 247.95 | 1,396,118 | -3.67(-1.46%) |
Nov 29, 2019 | 255.37 | 255.37 | 250.64 | 251.62 | 804,872 | -3.88(-1.52%) |
Nov 27, 2019 | 255.37 | 256.55 | 254.03 | 255.50 | 928,519 | +1.29(+0.51%) |
Nov 26, 2019 | 254.61 | 255.94 | 251.99 | 254.21 | 1,974,204 | +0.53(+0.21%) |
Nov 25, 2019 | 249.02 | 254.67 | 248.64 | 253.68 | 2,108,686 | +6.63(+2.68%) |
Nov 22, 2019 | 250.35 | 251.47 | 245.29 | 247.05 | 1,350,573 | -1.81(-0.73%) |
Nov 21, 2019 | 250.58 | 254.31 | 247.92 | 248.86 | 2,552,167 | -9.65(-3.73%) |
Nov 20, 2019 | 260.25 | 261.46 | 254.99 | 258.51 | 1,342,567 | -2.48(-0.95%) |
Nov 19, 2019 | 268.35 | 268.35 | 260.82 | 260.99 | 1,447,945 | -5.60(-2.10%) |
Nov 18, 2019 | 266.64 | 269.48 | 264.80 | 266.59 | 1,448,789 | -0.92(-0.35%) |
Nov 15, 2019 | 264.17 | 269.58 | 264.04 | 267.51 | 2,255,126 | +8.10(+3.12%) |
Nov 14, 2019 | 256.31 | 260.09 | 255.38 | 259.41 | 1,275,602 | +2.48(+0.97%) |
Nov 13, 2019 | 253.55 | 257.32 | 252.41 | 256.93 | 957,781 | +2.31(+0.91%) |
Nov 12, 2019 | 259.89 | 260.81 | 253.67 | 254.62 | 1,172,963 | -1.18(-0.46%) |
Nov 11, 2019 | 254.29 | 257.55 | 253.32 | 255.80 | 1,250,656 | -1.34(-0.52%) |
Nov 08, 2019 | 255.84 | 257.68 | 253.76 | 257.14 | 1,455,980 | -1.35(-0.52%) |
Nov 07, 2019 | 262.39 | 262.44 | 256.78 | 258.49 | 1,173,579 | -1.32(-0.51%) |
Nov 06, 2019 | 260.70 | 260.95 | 254.85 | 259.81 | 1,792,897 | -2.30(-0.88%) |
Nov 05, 2019 | 263.62 | 264.81 | 258.75 | 262.11 | 1,573,587 | -0.14(-0.05%) |
Nov 04, 2019 | 264.04 | 265.66 | 258.77 | 262.25 | 1,371,336 | -0.15(-0.06%) |