Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 287.11 | 288.44 | 281.49 | 282.51 | 1,257,731 | -5.90(-2.04%) |
Jan 30, 2020 | 285.31 | 288.64 | 284.01 | 288.41 | 950,169 | +2.45(+0.86%) |
Jan 29, 2020 | 287.50 | 289.23 | 285.67 | 285.96 | 790,293 | +0.03(+0.01%) |
Jan 28, 2020 | 282.86 | 287.03 | 282.19 | 285.93 | 917,474 | +3.99(+1.42%) |
Jan 27, 2020 | 279.89 | 282.70 | 278.94 | 281.94 | 955,930 | -1.64(-0.58%) |
Jan 24, 2020 | 287.26 | 287.72 | 282.12 | 283.57 | 868,985 | -2.27(-0.79%) |
Jan 23, 2020 | 283.15 | 286.56 | 283.15 | 285.84 | 845,649 | -0.22(-0.08%) |
Jan 22, 2020 | 287.49 | 288.15 | 285.54 | 286.06 | 994,311 | +1.17(+0.41%) |
Jan 21, 2020 | 283.50 | 286.23 | 282.78 | 284.89 | 1,480,014 | -0.57(-0.20%) |
Jan 17, 2020 | 287.99 | 288.00 | 284.13 | 285.46 | 2,335,802 | -1.35(-0.47%) |
Jan 16, 2020 | 284.88 | 286.81 | 282.79 | 286.80 | 820,821 | +3.66(+1.29%) |
Jan 15, 2020 | 278.93 | 284.84 | 278.93 | 283.14 | 1,108,581 | +4.05(+1.45%) |
Jan 14, 2020 | 282.63 | 283.02 | 278.83 | 279.09 | 1,298,742 | -3.91(-1.38%) |
Jan 13, 2020 | 277.73 | 283.02 | 277.43 | 283.00 | 999,922 | +5.10(+1.83%) |
Jan 10, 2020 | 279.54 | 279.80 | 277.09 | 277.91 | 867,530 | -0.62(-0.22%) |
Jan 09, 2020 | 274.77 | 279.79 | 274.77 | 278.52 | 1,368,398 | +4.40(+1.60%) |
Jan 08, 2020 | 271.16 | 275.86 | 270.39 | 274.13 | 1,044,359 | +3.88(+1.43%) |
Jan 07, 2020 | 272.31 | 275.74 | 270.24 | 270.25 | 1,303,488 | +1.87(+0.70%) |
Jan 06, 2020 | 265.07 | 268.41 | 264.28 | 268.38 | 910,259 | +2.05(+0.77%) |
Jan 03, 2020 | 264.06 | 267.58 | 263.56 | 266.33 | 599,598 | -0.90(-0.33%) |
Jan 02, 2020 | 264.08 | 267.29 | 263.27 | 267.23 | 1,135,697 | +4.61(+1.75%) |
Dec 31, 2019 | 261.14 | 262.86 | 260.51 | 262.62 | 664,267 | +1.07(+0.41%) |
Dec 30, 2019 | 263.90 | 264.25 | 260.66 | 261.56 | 560,404 | -2.26(-0.86%) |
Dec 27, 2019 | 263.96 | 264.36 | 261.99 | 263.81 | 716,045 | +0.70(+0.27%) |
Dec 26, 2019 | 262.89 | 263.85 | 262.03 | 263.11 | 468,157 | +1.02(+0.39%) |
Dec 24, 2019 | 261.46 | 262.62 | 260.70 | 262.09 | 377,413 | +1.09(+0.42%) |
Dec 23, 2019 | 262.50 | 262.99 | 260.56 | 261.01 | 1,096,308 | -0.28(-0.11%) |
Dec 20, 2019 | 262.09 | 263.45 | 260.17 | 261.29 | 1,762,300 | -0.79(-0.30%) |
Dec 19, 2019 | 258.69 | 262.11 | 258.52 | 262.07 | 1,632,536 | +2.91(+1.12%) |
Dec 18, 2019 | 261.94 | 262.16 | 258.63 | 259.16 | 1,667,609 | -2.03(-0.78%) |
Dec 17, 2019 | 263.56 | 263.56 | 261.19 | 261.19 | 1,733,748 | -1.01(-0.39%) |
Dec 16, 2019 | 262.88 | 263.52 | 260.89 | 262.20 | 1,219,379 | +1.36(+0.52%) |
Dec 13, 2019 | 258.80 | 261.11 | 257.95 | 260.84 | 1,527,015 | +0.88(+0.34%) |
Dec 12, 2019 | 261.70 | 262.17 | 259.88 | 259.97 | 1,850,154 | -1.79(-0.68%) |
Dec 11, 2019 | 262.33 | 263.25 | 260.86 | 261.76 | 1,317,313 | +0.47(+0.18%) |
Dec 10, 2019 | 261.57 | 263.09 | 260.46 | 261.29 | 1,009,773 | -0.38(-0.15%) |
Dec 09, 2019 | 264.68 | 264.68 | 261.54 | 261.67 | 1,140,350 | -2.23(-0.85%) |
Dec 06, 2019 | 263.17 | 265.22 | 261.62 | 263.90 | 1,648,661 | +2.73(+1.05%) |
Dec 05, 2019 | 259.27 | 261.75 | 258.48 | 261.17 | 1,584,016 | +2.96(+1.15%) |
Dec 04, 2019 | 253.62 | 258.71 | 253.29 | 258.21 | 1,053,178 | +4.29(+1.69%) |
Dec 03, 2019 | 250.12 | 253.95 | 249.54 | 253.92 | 1,390,865 | +1.74(+0.69%) |
Dec 02, 2019 | 255.08 | 256.47 | 251.38 | 252.18 | 2,045,714 | -2.37(-0.93%) |
Nov 29, 2019 | 254.31 | 256.89 | 254.00 | 254.54 | 1,078,798 | -0.82(-0.32%) |
Nov 27, 2019 | 256.72 | 257.64 | 252.51 | 255.36 | 1,280,501 | -1.35(-0.52%) |
Nov 26, 2019 | 256.35 | 257.12 | 254.94 | 256.71 | 3,093,913 | +1.01(+0.39%) |
Nov 25, 2019 | 254.66 | 257.56 | 254.64 | 255.70 | 1,300,990 | +1.16(+0.46%) |
Nov 22, 2019 | 258.03 | 258.40 | 253.28 | 254.53 | 971,405 | +0.79(+0.31%) |
Nov 21, 2019 | 257.40 | 259.08 | 253.22 | 253.75 | 1,074,768 | -3.56(-1.38%) |
Nov 20, 2019 | 256.92 | 261.67 | 255.95 | 257.31 | 1,226,006 | +0.22(+0.09%) |
Nov 19, 2019 | 254.88 | 259.56 | 254.83 | 257.09 | 1,290,861 | +3.64(+1.44%) |
Nov 18, 2019 | 252.60 | 254.66 | 251.56 | 253.45 | 887,207 | +1.14(+0.45%) |
Nov 15, 2019 | 251.07 | 252.38 | 249.37 | 252.31 | 892,217 | +2.77(+1.11%) |
Nov 14, 2019 | 247.84 | 249.72 | 246.88 | 249.53 | 485,422 | +1.32(+0.53%) |
Nov 13, 2019 | 244.80 | 249.22 | 244.32 | 248.21 | 675,454 | +3.35(+1.37%) |
Nov 12, 2019 | 245.43 | 246.78 | 244.17 | 244.86 | 646,925 | +0.06(+0.02%) |
Nov 11, 2019 | 243.45 | 246.73 | 242.21 | 244.80 | 520,207 | -0.22(-0.09%) |
Nov 08, 2019 | 244.74 | 246.17 | 243.12 | 245.02 | 673,825 | -0.28(-0.11%) |
Nov 07, 2019 | 244.59 | 245.81 | 242.06 | 245.30 | 1,190,080 | +2.11(+0.87%) |
Nov 06, 2019 | 240.98 | 243.92 | 240.35 | 243.19 | 1,363,778 | +2.11(+0.88%) |
Nov 05, 2019 | 245.66 | 246.25 | 239.05 | 241.08 | 1,030,106 | -4.94(-2.01%) |
Nov 04, 2019 | 249.75 | 250.06 | 245.05 | 246.02 | 1,173,259 | -2.36(-0.95%) |