Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 279.03 | 279.81 | 266.99 | 267.44 | 256,000 | -12.63(-4.51%) |
Jan 30, 2020 | 280.54 | 280.67 | 267.46 | 280.07 | 415,651 | +12.89(+4.82%) |
Jan 29, 2020 | 270.14 | 271.29 | 266.33 | 267.18 | 243,587 | -2.18(-0.81%) |
Jan 28, 2020 | 269.84 | 273.25 | 268.42 | 269.36 | 201,806 | +1.67(+0.62%) |
Jan 27, 2020 | 266.28 | 269.74 | 265.02 | 267.69 | 142,500 | -1.79(-0.66%) |
Jan 24, 2020 | 272.78 | 274.05 | 268.60 | 269.48 | 175,400 | -2.49(-0.92%) |
Jan 23, 2020 | 270.99 | 272.25 | 268.80 | 271.97 | 239,777 | +2.40(+0.89%) |
Jan 22, 2020 | 270.74 | 272.82 | 269.30 | 269.57 | 212,103 | -0.39(-0.14%) |
Jan 21, 2020 | 269.66 | 270.45 | 268.39 | 269.96 | 179,966 | -0.65(-0.24%) |
Jan 17, 2020 | 269.95 | 271.32 | 268.44 | 270.61 | 131,100 | +1.12(+0.42%) |
Jan 16, 2020 | 269.17 | 270.06 | 267.61 | 269.49 | 159,279 | +1.82(+0.68%) |
Jan 15, 2020 | 265.40 | 268.78 | 265.40 | 267.67 | 144,240 | +3.56(+1.35%) |
Jan 14, 2020 | 265.49 | 265.81 | 263.46 | 264.11 | 164,565 | -1.38(-0.52%) |
Jan 13, 2020 | 263.64 | 266.52 | 263.64 | 265.49 | 129,275 | +2.42(+0.92%) |
Jan 10, 2020 | 263.55 | 264.99 | 262.68 | 263.07 | 121,500 | +0.50(+0.19%) |
Jan 09, 2020 | 262.94 | 264.15 | 258.61 | 262.57 | 256,930 | +3.01(+1.16%) |
Jan 08, 2020 | 257.92 | 260.67 | 257.56 | 259.56 | 97,059 | +2.44(+0.95%) |
Jan 07, 2020 | 256.93 | 258.53 | 256.18 | 257.12 | 172,707 | -1.12(-0.43%) |
Jan 06, 2020 | 255.00 | 258.32 | 254.55 | 258.24 | 258,997 | +2.33(+0.91%) |
Jan 03, 2020 | 249.63 | 256.39 | 249.37 | 255.91 | 135,000 | +3.68(+1.46%) |
Jan 02, 2020 | 252.00 | 253.05 | 250.36 | 252.23 | 127,413 | +2.24(+0.90%) |
Dec 31, 2019 | 250.37 | 252.14 | 249.45 | 249.99 | 116,100 | -0.98(-0.39%) |
Dec 30, 2019 | 251.27 | 251.32 | 249.35 | 250.97 | 72,900 | +0.19(+0.08%) |
Dec 27, 2019 | 252.01 | 252.47 | 250.36 | 250.78 | 133,900 | -0.85(-0.34%) |
Dec 26, 2019 | 251.22 | 252.69 | 250.65 | 251.63 | 50,496 | +1.20(+0.48%) |
Dec 24, 2019 | 251.54 | 251.54 | 249.19 | 250.43 | 34,600 | -0.17(-0.07%) |
Dec 23, 2019 | 252.03 | 252.03 | 248.00 | 250.60 | 111,012 | +0.17(+0.07%) |
Dec 20, 2019 | 248.83 | 250.87 | 248.62 | 250.43 | 608,800 | +2.95(+1.19%) |
Dec 19, 2019 | 244.06 | 247.84 | 243.55 | 247.48 | 178,002 | +3.61(+1.48%) |
Dec 18, 2019 | 242.64 | 244.70 | 241.68 | 243.87 | 173,997 | +1.60(+0.66%) |
Dec 17, 2019 | 242.59 | 243.42 | 240.79 | 242.27 | 158,151 | -0.09(-0.04%) |
Dec 16, 2019 | 242.00 | 242.91 | 240.59 | 242.36 | 140,156 | +2.14(+0.89%) |
Dec 13, 2019 | 239.03 | 240.99 | 238.48 | 240.22 | 95,000 | +0.68(+0.28%) |
Dec 12, 2019 | 238.86 | 240.88 | 236.39 | 239.54 | 122,990 | +0.97(+0.41%) |
Dec 11, 2019 | 236.88 | 238.89 | 235.85 | 238.57 | 160,654 | +2.19(+0.93%) |
Dec 10, 2019 | 237.02 | 237.42 | 235.27 | 236.38 | 103,150 | -0.22(-0.09%) |
Dec 09, 2019 | 236.98 | 238.06 | 235.74 | 236.60 | 124,523 | -0.46(-0.19%) |
Dec 06, 2019 | 238.00 | 238.67 | 236.01 | 237.06 | 146,100 | +0.70(+0.30%) |
Dec 05, 2019 | 237.18 | 237.85 | 234.72 | 236.36 | 162,892 | +0.20(+0.08%) |
Dec 04, 2019 | 236.96 | 240.06 | 235.71 | 236.16 | 124,956 | +0.38(+0.16%) |
Dec 03, 2019 | 234.56 | 236.99 | 233.31 | 235.78 | 128,830 | -1.42(-0.60%) |
Dec 02, 2019 | 239.21 | 242.89 | 236.19 | 237.20 | 120,962 | -2.12(-0.89%) |
Nov 29, 2019 | 240.53 | 241.87 | 238.75 | 239.32 | 49,700 | -1.69(-0.70%) |
Nov 27, 2019 | 240.26 | 241.75 | 238.84 | 241.01 | 61,900 | +0.83(+0.35%) |
Nov 26, 2019 | 239.33 | 241.23 | 238.38 | 240.18 | 129,459 | +0.91(+0.38%) |
Nov 25, 2019 | 237.15 | 240.31 | 233.41 | 239.27 | 171,868 | +7.97(+3.45%) |
Nov 22, 2019 | 235.71 | 235.71 | 231.17 | 231.30 | 143,500 | -3.90(-1.66%) |
Nov 21, 2019 | 235.00 | 236.79 | 233.91 | 235.20 | 180,647 | +0.19(+0.08%) |
Nov 20, 2019 | 234.00 | 236.03 | 232.54 | 235.01 | 139,475 | +0.78(+0.33%) |
Nov 19, 2019 | 234.59 | 235.99 | 233.57 | 234.23 | 122,357 | +0.04(+0.02%) |
Nov 18, 2019 | 231.68 | 234.86 | 231.68 | 234.19 | 82,768 | +2.08(+0.90%) |
Nov 15, 2019 | 231.19 | 233.52 | 230.72 | 232.11 | 122,800 | +1.88(+0.82%) |
Nov 14, 2019 | 228.97 | 231.19 | 225.18 | 230.23 | 115,969 | +1.29(+0.56%) |
Nov 13, 2019 | 229.00 | 230.69 | 226.87 | 228.94 | 115,364 | -0.73(-0.32%) |
Nov 12, 2019 | 228.98 | 229.98 | 228.34 | 229.67 | 128,348 | +1.89(+0.83%) |
Nov 11, 2019 | 225.07 | 228.00 | 225.07 | 227.78 | 111,660 | +1.85(+0.82%) |
Nov 08, 2019 | 225.46 | 226.29 | 223.59 | 225.93 | 95,900 | +0.04(+0.02%) |
Nov 07, 2019 | 224.57 | 227.52 | 224.57 | 225.89 | 116,446 | +1.19(+0.53%) |
Nov 06, 2019 | 222.41 | 225.54 | 220.13 | 224.70 | 220,630 | +2.34(+1.05%) |
Nov 05, 2019 | 223.33 | 223.33 | 219.14 | 222.36 | 138,441 | -1.26(-0.56%) |
Nov 04, 2019 | 226.34 | 226.34 | 222.62 | 223.62 | 142,855 | -0.99(-0.44%) |