Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.85 | 218.53 | 214.51 | 214.89 | 242,054 | -2.37(-1.09%) |
Jan 30, 2020 | 215.94 | 219.61 | 215.01 | 217.25 | 271,210 | +0.31(+0.14%) |
Jan 29, 2020 | 217.12 | 218.84 | 215.73 | 216.94 | 527,355 | +0.10(+0.05%) |
Jan 28, 2020 | 219.32 | 219.99 | 215.12 | 216.84 | 361,673 | -1.69(-0.78%) |
Jan 27, 2020 | 217.50 | 219.88 | 216.99 | 218.53 | 465,209 | -4.94(-2.21%) |
Jan 24, 2020 | 229.51 | 230.13 | 221.44 | 223.47 | 350,313 | -5.62(-2.45%) |
Jan 23, 2020 | 228.16 | 230.24 | 225.69 | 229.09 | 277,633 | +0.12(+0.05%) |
Jan 22, 2020 | 229.46 | 233.31 | 228.76 | 228.97 | 288,289 | -0.12(-0.05%) |
Jan 21, 2020 | 228.32 | 231.40 | 226.99 | 229.09 | 375,705 | +0.52(+0.23%) |
Jan 17, 2020 | 217.71 | 230.00 | 217.17 | 228.57 | 568,577 | +0.12(+0.05%) |
Jan 16, 2020 | 226.11 | 229.39 | 224.93 | 228.45 | 316,191 | +3.65(+1.62%) |
Jan 15, 2020 | 229.65 | 231.59 | 224.55 | 224.80 | 571,643 | -5.32(-2.31%) |
Jan 14, 2020 | 232.75 | 233.44 | 229.58 | 230.12 | 311,895 | -3.34(-1.43%) |
Jan 13, 2020 | 230.41 | 234.00 | 228.41 | 233.46 | 340,765 | +3.10(+1.34%) |
Jan 10, 2020 | 232.74 | 232.74 | 228.26 | 230.36 | 397,349 | -1.52(-0.66%) |
Jan 09, 2020 | 228.43 | 232.74 | 224.50 | 231.88 | 746,766 | +3.96(+1.74%) |
Jan 08, 2020 | 223.49 | 229.00 | 223.47 | 227.93 | 368,388 | +3.87(+1.73%) |
Jan 07, 2020 | 224.67 | 226.61 | 223.91 | 224.06 | 388,192 | -0.73(-0.33%) |
Jan 06, 2020 | 222.44 | 224.89 | 220.67 | 224.79 | 271,118 | +1.42(+0.64%) |
Jan 03, 2020 | 221.37 | 224.30 | 220.98 | 223.37 | 234,852 | +0.27(+0.12%) |
Jan 02, 2020 | 220.54 | 223.12 | 219.03 | 223.11 | 299,914 | +3.34(+1.52%) |
Dec 31, 2019 | 219.82 | 220.39 | 218.60 | 219.76 | 220,010 | -0.48(-0.22%) |
Dec 30, 2019 | 221.86 | 222.24 | 218.99 | 220.24 | 267,827 | -1.81(-0.82%) |
Dec 27, 2019 | 222.09 | 223.49 | 220.50 | 222.05 | 237,143 | +0.24(+0.11%) |
Dec 26, 2019 | 223.58 | 223.92 | 221.47 | 221.81 | 195,242 | -1.96(-0.88%) |
Dec 24, 2019 | 223.51 | 224.53 | 223.13 | 223.78 | 110,987 | +0.29(+0.13%) |
Dec 23, 2019 | 225.56 | 226.02 | 223.15 | 223.48 | 335,227 | -1.00(-0.45%) |
Dec 20, 2019 | 223.63 | 225.20 | 223.37 | 224.48 | 352,402 | +1.55(+0.69%) |
Dec 19, 2019 | 226.33 | 226.53 | 219.72 | 222.94 | 457,880 | -3.82(-1.69%) |
Dec 18, 2019 | 224.87 | 227.88 | 222.01 | 226.76 | 480,041 | +2.21(+0.98%) |
Dec 17, 2019 | 224.96 | 225.68 | 221.59 | 224.55 | 333,410 | -1.07(-0.48%) |
Dec 16, 2019 | 221.80 | 229.08 | 221.31 | 225.62 | 422,535 | +4.65(+2.10%) |
Dec 13, 2019 | 219.12 | 222.44 | 218.99 | 220.97 | 391,203 | +0.66(+0.30%) |
Dec 12, 2019 | 217.43 | 221.26 | 216.84 | 220.32 | 400,297 | +3.53(+1.63%) |
Dec 11, 2019 | 212.20 | 217.00 | 212.20 | 216.79 | 363,402 | +4.85(+2.29%) |
Dec 10, 2019 | 213.79 | 220.01 | 209.47 | 211.94 | 760,298 | +1.94(+0.92%) |
Dec 09, 2019 | 211.06 | 211.78 | 205.73 | 210.00 | 555,331 | -1.80(-0.85%) |
Dec 06, 2019 | 216.52 | 216.52 | 211.43 | 211.80 | 347,455 | -2.90(-1.35%) |
Dec 05, 2019 | 215.61 | 215.84 | 212.59 | 214.70 | 445,495 | +0.02(+0.01%) |
Dec 04, 2019 | 216.75 | 217.51 | 214.68 | 214.68 | 263,354 | -1.09(-0.51%) |
Dec 03, 2019 | 217.32 | 219.50 | 214.06 | 215.78 | 330,655 | -3.37(-1.54%) |
Dec 02, 2019 | 220.22 | 221.63 | 217.19 | 219.14 | 276,969 | -1.63(-0.74%) |
Nov 29, 2019 | 224.04 | 226.74 | 220.69 | 220.77 | 141,246 | -3.64(-1.62%) |
Nov 27, 2019 | 223.03 | 225.32 | 222.51 | 224.41 | 294,364 | +1.63(+0.73%) |
Nov 26, 2019 | 217.61 | 222.94 | 216.60 | 222.78 | 365,826 | +6.21(+2.87%) |
Nov 25, 2019 | 215.61 | 218.52 | 214.61 | 216.58 | 463,951 | +1.39(+0.65%) |
Nov 22, 2019 | 215.35 | 216.29 | 213.53 | 215.19 | 209,946 | +0.33(+0.15%) |
Nov 21, 2019 | 217.92 | 217.92 | 214.05 | 214.86 | 240,321 | -2.44(-1.12%) |
Nov 20, 2019 | 218.33 | 219.43 | 216.61 | 217.29 | 347,215 | -1.47(-0.67%) |
Nov 19, 2019 | 220.70 | 221.18 | 217.98 | 218.77 | 210,951 | -2.07(-0.94%) |
Nov 18, 2019 | 220.80 | 222.89 | 220.17 | 220.84 | 257,026 | -0.23(-0.10%) |
Nov 15, 2019 | 219.22 | 221.28 | 217.88 | 221.07 | 153,447 | +3.06(+1.40%) |
Nov 14, 2019 | 219.50 | 220.98 | 215.42 | 218.01 | 178,037 | -1.57(-0.72%) |
Nov 13, 2019 | 221.85 | 222.70 | 218.78 | 219.59 | 194,546 | -2.25(-1.01%) |
Nov 12, 2019 | 220.39 | 223.69 | 218.61 | 221.84 | 241,081 | +1.99(+0.91%) |
Nov 11, 2019 | 218.32 | 220.11 | 216.84 | 219.84 | 174,575 | +0.93(+0.42%) |
Nov 08, 2019 | 215.49 | 219.12 | 214.79 | 218.91 | 230,391 | +3.45(+1.60%) |
Nov 07, 2019 | 216.49 | 217.72 | 213.97 | 215.47 | 175,379 | +0.08(+0.04%) |
Nov 06, 2019 | 215.19 | 216.42 | 213.84 | 215.38 | 215,663 | +0.01(+0.00%) |
Nov 05, 2019 | 216.24 | 217.09 | 213.94 | 215.38 | 250,880 | -0.49(-0.23%) |
Nov 04, 2019 | 212.71 | 217.43 | 211.73 | 215.87 | 257,903 | +4.98(+2.36%) |