Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 230.03 | 238.96 | 230.03 | 237.89 | 4,021 | +9.19(+4.02%) |
Jan 30, 2020 | 230.22 | 232.11 | 228.04 | 228.70 | 1,358 | -0.78(-0.34%) |
Jan 29, 2020 | 228.12 | 229.48 | 227.28 | 229.48 | 634 | +3.02(+1.33%) |
Jan 28, 2020 | 228.99 | 228.99 | 225.01 | 226.47 | 916 | -3.00(-1.31%) |
Jan 27, 2020 | 229.27 | 231.17 | 228.13 | 229.46 | 1,501 | +3.28(+1.45%) |
Jan 24, 2020 | 223.21 | 227.95 | 223.02 | 226.18 | 1,256 | +1.97(+0.88%) |
Jan 23, 2020 | 229.84 | 231.64 | 223.30 | 224.21 | 1,516 | -5.02(-2.19%) |
Jan 22, 2020 | 224.72 | 230.22 | 222.74 | 229.23 | 1,636 | +4.12(+1.83%) |
Jan 21, 2020 | 230.50 | 232.40 | 225.10 | 225.10 | 1,755 | -6.66(-2.87%) |
Jan 17, 2020 | 232.73 | 232.73 | 229.75 | 231.76 | 2,111 | -0.54(-0.23%) |
Jan 16, 2020 | 236.85 | 237.14 | 232.21 | 232.30 | 2,162 | -6.00(-2.52%) |
Jan 15, 2020 | 243.58 | 243.58 | 236.28 | 238.30 | 3,374 | -5.98(-2.45%) |
Jan 14, 2020 | 242.82 | 248.08 | 242.82 | 244.28 | 1,394 | +2.32(+0.96%) |
Jan 13, 2020 | 249.55 | 249.55 | 241.59 | 241.96 | 3,739 | -8.51(-3.40%) |
Jan 10, 2020 | 254.00 | 254.00 | 250.47 | 250.47 | 559 | -6.28(-2.45%) |
Jan 09, 2020 | 257.57 | 257.57 | 254.21 | 256.75 | 782 | +0.93(+0.37%) |
Jan 08, 2020 | 259.62 | 259.62 | 255.81 | 255.81 | 628 | -2.61(-1.01%) |
Jan 07, 2020 | 255.14 | 261.58 | 255.14 | 258.42 | 2,406 | +8.40(+3.36%) |
Jan 06, 2020 | 251.06 | 252.48 | 247.08 | 250.02 | 1,048 | -1.09(-0.44%) |
Jan 03, 2020 | 261.48 | 261.48 | 248.90 | 251.11 | 1,498 | -6.26(-2.43%) |
Jan 02, 2020 | 246.89 | 259.21 | 246.32 | 257.37 | 2,961 | +10.48(+4.24%) |
Dec 31, 2019 | 253.72 | 253.72 | 246.70 | 246.89 | 2,723 | -5.12(-2.03%) |
Dec 30, 2019 | 253.72 | 255.42 | 251.91 | 252.01 | 1,655 | +0.00(+0.00%) |
Dec 27, 2019 | 254.85 | 254.85 | 251.35 | 252.01 | 2,248 | -4.00(-1.56%) |
Dec 26, 2019 | 257.41 | 258.09 | 255.61 | 256.01 | 634 | -3.03(-1.17%) |
Dec 24, 2019 | 260.06 | 260.06 | 257.41 | 259.04 | 284 | -1.03(-0.39%) |
Dec 23, 2019 | 254.85 | 260.92 | 254.28 | 260.06 | 1,044 | +4.78(+1.87%) |
Dec 20, 2019 | 260.41 | 260.41 | 253.43 | 255.29 | 1,574 | -5.98(-2.29%) |
Dec 19, 2019 | 267.79 | 267.79 | 260.98 | 261.26 | 3,001 | -7.10(-2.64%) |
Dec 18, 2019 | 278.30 | 278.30 | 265.99 | 268.36 | 1,100 | -9.30(-3.35%) |
Dec 17, 2019 | 267.70 | 278.73 | 267.70 | 277.66 | 1,328 | +7.88(+2.92%) |
Dec 16, 2019 | 277.73 | 278.11 | 268.93 | 269.78 | 1,082 | -6.34(-2.30%) |
Dec 13, 2019 | 273.85 | 281.27 | 272.09 | 276.12 | 4,015 | +0.85(+0.31%) |
Dec 12, 2019 | 264.48 | 277.25 | 263.85 | 275.27 | 2,850 | +10.64(+4.02%) |
Dec 11, 2019 | 258.51 | 267.60 | 257.71 | 264.63 | 1,759 | +6.91(+2.68%) |
Dec 10, 2019 | 253.22 | 259.27 | 251.89 | 257.72 | 1,071 | +3.65(+1.44%) |
Dec 09, 2019 | 255.68 | 255.68 | 252.08 | 254.07 | 564 | -0.37(-0.15%) |
Dec 06, 2019 | 255.96 | 255.96 | 250.19 | 254.44 | 1,701 | -1.74(-0.68%) |
Dec 05, 2019 | 255.40 | 258.82 | 255.40 | 256.18 | 1,312 | +0.18(+0.07%) |
Dec 04, 2019 | 254.54 | 257.43 | 253.31 | 256.00 | 1,180 | -2.86(-1.11%) |
Dec 03, 2019 | 265.43 | 265.47 | 258.52 | 258.87 | 1,459 | -5.43(-2.05%) |
Dec 02, 2019 | 257.75 | 264.57 | 257.75 | 264.29 | 2,350 | +11.73(+4.64%) |
Nov 29, 2019 | 250.00 | 252.56 | 248.42 | 252.56 | 1,120 | +3.41(+1.37%) |
Nov 27, 2019 | 252.75 | 253.63 | 249.15 | 249.15 | 1,268 | -3.86(-1.53%) |
Nov 26, 2019 | 262.02 | 262.02 | 253.01 | 253.01 | 1,538 | -9.95(-3.78%) |
Nov 25, 2019 | 263.53 | 265.61 | 260.22 | 262.96 | 1,320 | -2.75(-1.03%) |
Nov 22, 2019 | 262.40 | 269.78 | 262.40 | 265.71 | 1,849 | +2.65(+1.01%) |
Nov 21, 2019 | 253.98 | 263.12 | 253.98 | 263.06 | 2,373 | +11.16(+4.43%) |
Nov 20, 2019 | 251.61 | 254.83 | 250.24 | 251.90 | 1,491 | +0.29(+0.12%) |
Nov 19, 2019 | 252.75 | 253.41 | 249.81 | 251.61 | 658 | -1.71(-0.67%) |
Nov 18, 2019 | 252.93 | 253.34 | 249.25 | 253.32 | 2,703 | -1.89(-0.74%) |
Nov 15, 2019 | 258.61 | 260.87 | 255.21 | 255.21 | 1,490 | -5.78(-2.22%) |
Nov 14, 2019 | 266.56 | 266.56 | 260.88 | 260.99 | 1,514 | -6.11(-2.29%) |
Nov 13, 2019 | 273.37 | 273.37 | 265.07 | 267.09 | 1,235 | -7.36(-2.68%) |
Nov 12, 2019 | 268.26 | 275.08 | 262.88 | 274.46 | 3,549 | +7.04(+2.63%) |
Nov 11, 2019 | 268.55 | 270.91 | 265.90 | 267.41 | 2,475 | -1.93(-0.72%) |
Nov 08, 2019 | 270.12 | 270.12 | 264.41 | 269.35 | 2,007 | +1.74(+0.65%) |
Nov 07, 2019 | 261.07 | 270.06 | 259.75 | 267.60 | 6,649 | +8.33(+3.21%) |
Nov 06, 2019 | 260.79 | 261.26 | 256.78 | 259.27 | 1,854 | -1.70(-0.65%) |
Nov 05, 2019 | 251.04 | 263.72 | 251.04 | 260.97 | 6,992 | +12.77(+5.14%) |
Nov 04, 2019 | 247.16 | 250.10 | 246.36 | 248.20 | 2,190 | +4.79(+1.97%) |