Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 252.43 | 252.43 | 246.24 | 247.19 | 31,333 | -4.09(-1.63%) |
Jan 30, 2020 | 249.22 | 251.28 | 248.21 | 251.28 | 40,923 | +0.41(+0.16%) |
Jan 29, 2020 | 252.36 | 252.36 | 250.18 | 250.88 | 17,860 | -0.01(-0.00%) |
Jan 28, 2020 | 248.46 | 251.36 | 247.68 | 250.89 | 25,603 | +4.18(+1.69%) |
Jan 27, 2020 | 246.53 | 248.06 | 245.60 | 246.71 | 61,706 | -5.65(-2.24%) |
Jan 24, 2020 | 255.51 | 255.89 | 251.08 | 252.36 | 43,235 | -1.58(-0.62%) |
Jan 23, 2020 | 253.04 | 254.03 | 252.09 | 253.94 | 17,865 | +1.03(+0.41%) |
Jan 22, 2020 | 253.79 | 254.47 | 252.66 | 252.91 | 25,797 | +0.61(+0.24%) |
Jan 21, 2020 | 251.51 | 253.12 | 251.11 | 252.30 | 26,709 | +0.13(+0.05%) |
Jan 17, 2020 | 252.04 | 252.32 | 250.71 | 252.17 | 34,487 | +1.33(+0.53%) |
Jan 16, 2020 | 249.70 | 250.85 | 249.24 | 250.85 | 25,155 | +2.81(+1.13%) |
Jan 15, 2020 | 248.01 | 249.07 | 247.32 | 248.03 | 23,698 | +0.42(+0.17%) |
Jan 14, 2020 | 249.19 | 249.44 | 247.60 | 247.61 | 28,136 | -1.47(-0.59%) |
Jan 13, 2020 | 247.19 | 249.08 | 247.08 | 249.08 | 87,479 | +2.99(+1.21%) |
Jan 10, 2020 | 247.62 | 247.62 | 245.57 | 246.09 | 37,233 | -0.40(-0.16%) |
Jan 09, 2020 | 246.13 | 246.60 | 245.68 | 246.49 | 34,271 | +2.19(+0.90%) |
Jan 08, 2020 | 242.30 | 245.43 | 242.30 | 244.30 | 41,112 | +2.06(+0.85%) |
Jan 07, 2020 | 242.40 | 243.06 | 241.61 | 242.25 | 25,362 | +0.08(+0.03%) |
Jan 06, 2020 | 238.36 | 242.17 | 238.06 | 242.17 | 65,812 | +1.55(+0.65%) |
Jan 03, 2020 | 239.37 | 241.54 | 239.20 | 240.61 | 34,792 | -2.00(-0.82%) |
Jan 02, 2020 | 240.28 | 242.61 | 240.14 | 242.61 | 356,666 | +4.58(+1.92%) |
Dec 31, 2019 | 236.77 | 238.26 | 236.77 | 238.03 | 15,361 | +0.45(+0.19%) |
Dec 30, 2019 | 239.57 | 239.57 | 236.64 | 237.58 | 23,870 | -2.03(-0.85%) |
Dec 27, 2019 | 240.73 | 240.73 | 239.20 | 239.61 | 20,448 | -0.22(-0.09%) |
Dec 26, 2019 | 238.06 | 239.83 | 237.92 | 239.83 | 65,515 | +2.39(+1.01%) |
Dec 24, 2019 | 237.67 | 237.67 | 236.96 | 237.44 | 29,298 | +0.03(+0.01%) |
Dec 23, 2019 | 237.85 | 238.00 | 237.32 | 237.41 | 54,289 | +0.37(+0.16%) |
Dec 20, 2019 | 237.41 | 237.44 | 236.45 | 237.03 | 58,902 | +0.90(+0.38%) |
Dec 19, 2019 | 234.63 | 236.13 | 234.63 | 236.13 | 42,712 | +1.72(+0.73%) |
Dec 18, 2019 | 234.39 | 235.14 | 234.19 | 234.41 | 39,915 | +0.46(+0.20%) |
Dec 17, 2019 | 234.58 | 234.58 | 233.46 | 233.95 | 39,224 | -0.13(-0.05%) |
Dec 16, 2019 | 233.44 | 234.66 | 232.74 | 234.08 | 22,121 | +2.12(+0.91%) |
Dec 13, 2019 | 230.81 | 232.70 | 230.44 | 231.96 | 74,975 | +1.01(+0.44%) |
Dec 12, 2019 | 228.90 | 231.68 | 228.71 | 230.94 | 35,436 | +1.49(+0.65%) |
Dec 11, 2019 | 228.64 | 229.49 | 228.09 | 229.45 | 23,684 | +1.64(+0.72%) |
Dec 10, 2019 | 228.48 | 228.91 | 227.59 | 227.81 | 28,743 | -0.49(-0.22%) |
Dec 09, 2019 | 228.66 | 229.75 | 228.27 | 228.30 | 21,377 | -0.80(-0.35%) |
Dec 06, 2019 | 228.60 | 229.31 | 228.60 | 229.10 | 19,049 | +2.06(+0.91%) |
Dec 05, 2019 | 227.35 | 227.43 | 226.41 | 227.04 | 43,421 | +0.41(+0.18%) |
Dec 04, 2019 | 227.28 | 227.55 | 226.52 | 226.62 | 19,212 | +0.79(+0.35%) |
Dec 03, 2019 | 223.65 | 225.91 | 223.25 | 225.84 | 74,077 | -1.40(-0.62%) |
Dec 02, 2019 | 230.65 | 230.65 | 226.00 | 227.24 | 27,489 | -3.26(-1.41%) |
Nov 29, 2019 | 230.80 | 231.18 | 230.50 | 230.50 | 11,714 | -0.88(-0.38%) |
Nov 27, 2019 | 230.67 | 231.38 | 230.30 | 231.38 | 22,309 | +1.47(+0.64%) |
Nov 26, 2019 | 229.60 | 230.21 | 229.42 | 229.92 | 12,179 | +0.64(+0.28%) |
Nov 25, 2019 | 227.29 | 229.28 | 227.29 | 229.28 | 34,483 | +3.02(+1.34%) |
Nov 22, 2019 | 226.95 | 227.09 | 225.31 | 226.26 | 13,039 | -0.08(-0.03%) |
Nov 21, 2019 | 226.87 | 227.18 | 225.72 | 226.34 | 31,693 | -0.82(-0.36%) |
Nov 20, 2019 | 227.77 | 228.64 | 225.51 | 227.16 | 42,137 | -1.24(-0.54%) |
Nov 19, 2019 | 228.69 | 228.86 | 227.38 | 228.40 | 102,309 | +0.80(+0.35%) |
Nov 18, 2019 | 226.97 | 228.05 | 226.10 | 227.60 | 28,352 | +0.49(+0.22%) |
Nov 15, 2019 | 226.98 | 227.17 | 226.23 | 227.11 | 25,365 | +1.77(+0.78%) |
Nov 14, 2019 | 224.38 | 225.51 | 224.23 | 225.35 | 22,571 | +0.16(+0.07%) |
Nov 13, 2019 | 224.53 | 225.54 | 224.53 | 225.19 | 12,702 | -0.25(-0.11%) |
Nov 12, 2019 | 225.03 | 226.08 | 224.78 | 225.44 | 11,165 | +0.89(+0.40%) |
Nov 11, 2019 | 223.61 | 224.76 | 223.40 | 224.54 | 8,820 | -0.25(-0.11%) |
Nov 08, 2019 | 223.25 | 224.80 | 223.04 | 224.79 | 16,706 | +0.92(+0.41%) |
Nov 07, 2019 | 224.22 | 225.42 | 223.56 | 223.87 | 21,119 | +1.00(+0.45%) |
Nov 06, 2019 | 223.14 | 223.14 | 222.11 | 222.87 | 15,336 | -0.38(-0.17%) |
Nov 05, 2019 | 224.29 | 224.29 | 222.74 | 223.25 | 18,516 | -0.35(-0.16%) |
Nov 04, 2019 | 223.81 | 224.11 | 223.34 | 223.60 | 16,231 | +1.42(+0.64%) |