Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 291.85 | 292.77 | 281.68 | 282.57 | 2,571,208 | -12.07(-4.10%) |
Jan 30, 2020 | 301.71 | 302.27 | 289.73 | 294.65 | 4,160,785 | +12.06(+4.27%) |
Jan 29, 2020 | 286.38 | 288.05 | 280.39 | 282.58 | 1,908,055 | -3.29(-1.15%) |
Jan 28, 2020 | 283.12 | 287.35 | 277.98 | 285.87 | 1,914,982 | +4.56(+1.62%) |
Jan 27, 2020 | 281.46 | 283.02 | 277.34 | 281.31 | 2,016,656 | -9.15(-3.15%) |
Jan 24, 2020 | 299.33 | 300.12 | 287.79 | 290.47 | 1,722,827 | -5.57(-1.88%) |
Jan 23, 2020 | 295.64 | 296.29 | 291.43 | 296.04 | 1,641,641 | +1.02(+0.35%) |
Jan 22, 2020 | 294.69 | 298.83 | 294.46 | 295.02 | 1,586,708 | +2.52(+0.86%) |
Jan 21, 2020 | 292.03 | 295.55 | 291.20 | 292.50 | 1,583,032 | +0.64(+0.22%) |
Jan 17, 2020 | 290.95 | 292.32 | 286.32 | 291.85 | 2,036,683 | +1.94(+0.67%) |
Jan 16, 2020 | 286.00 | 291.15 | 285.17 | 289.91 | 1,695,723 | +7.21(+2.55%) |
Jan 15, 2020 | 283.59 | 284.79 | 281.16 | 282.70 | 1,142,868 | -2.29(-0.80%) |
Jan 14, 2020 | 284.40 | 288.41 | 281.18 | 284.99 | 1,827,752 | +3.29(+1.17%) |
Jan 13, 2020 | 278.95 | 281.74 | 277.17 | 281.70 | 1,476,850 | +2.79(+1.00%) |
Jan 10, 2020 | 283.43 | 285.49 | 277.59 | 278.91 | 1,482,845 | -3.40(-1.21%) |
Jan 09, 2020 | 286.28 | 287.95 | 278.11 | 282.31 | 1,450,825 | -1.93(-0.68%) |
Jan 08, 2020 | 281.88 | 285.85 | 279.72 | 284.24 | 1,639,668 | +3.53(+1.26%) |
Jan 07, 2020 | 276.44 | 282.89 | 276.10 | 280.71 | 1,645,753 | +6.68(+2.44%) |
Jan 06, 2020 | 274.60 | 276.72 | 272.46 | 274.03 | 1,414,718 | -5.21(-1.87%) |
Jan 03, 2020 | 276.74 | 281.25 | 276.43 | 279.24 | 1,015,439 | -3.03(-1.07%) |
Jan 02, 2020 | 280.27 | 284.08 | 279.05 | 282.27 | 1,589,766 | +5.20(+1.88%) |
Dec 31, 2019 | 277.06 | 277.25 | 273.39 | 277.07 | 965,944 | -0.13(-0.05%) |
Dec 30, 2019 | 277.17 | 277.84 | 272.56 | 277.20 | 897,657 | -1.10(-0.39%) |
Dec 27, 2019 | 280.40 | 280.83 | 277.42 | 278.30 | 641,852 | -1.16(-0.41%) |
Dec 26, 2019 | 279.50 | 279.84 | 277.77 | 279.46 | 656,449 | +0.42(+0.15%) |
Dec 24, 2019 | 280.19 | 280.56 | 276.80 | 279.04 | 407,990 | +0.03(+0.01%) |
Dec 23, 2019 | 282.74 | 283.32 | 278.84 | 279.01 | 1,225,116 | -2.81(-1.00%) |
Dec 20, 2019 | 282.18 | 283.69 | 278.32 | 281.82 | 3,536,308 | +3.90(+1.40%) |
Dec 19, 2019 | 275.37 | 278.03 | 273.17 | 277.91 | 1,406,110 | +4.99(+1.83%) |
Dec 18, 2019 | 275.18 | 276.93 | 271.85 | 272.92 | 1,489,708 | -2.42(-0.88%) |
Dec 17, 2019 | 271.48 | 275.98 | 270.37 | 275.33 | 2,218,054 | +5.99(+2.22%) |
Dec 16, 2019 | 271.15 | 273.32 | 269.35 | 269.35 | 1,610,738 | +2.18(+0.82%) |
Dec 13, 2019 | 269.01 | 273.73 | 265.80 | 267.17 | 2,404,677 | -2.61(-0.97%) |
Dec 12, 2019 | 260.06 | 270.56 | 259.72 | 269.77 | 1,928,703 | +8.81(+3.38%) |
Dec 11, 2019 | 254.66 | 261.58 | 254.44 | 260.96 | 1,644,105 | +6.07(+2.38%) |
Dec 10, 2019 | 254.42 | 257.39 | 253.17 | 254.89 | 1,248,481 | +2.01(+0.79%) |
Dec 09, 2019 | 255.98 | 256.83 | 251.97 | 252.88 | 1,088,711 | -1.74(-0.68%) |
Dec 06, 2019 | 252.86 | 257.19 | 251.77 | 254.61 | 1,440,162 | +4.75(+1.90%) |
Dec 05, 2019 | 249.70 | 250.26 | 247.60 | 249.86 | 1,169,936 | +1.84(+0.74%) |
Dec 04, 2019 | 247.91 | 249.50 | 246.60 | 248.02 | 1,279,553 | +4.75(+1.95%) |
Dec 03, 2019 | 242.28 | 246.82 | 241.06 | 243.27 | 1,722,440 | -4.81(-1.94%) |
Dec 02, 2019 | 251.43 | 251.43 | 246.57 | 248.09 | 1,395,383 | -3.67(-1.46%) |
Nov 29, 2019 | 255.50 | 255.50 | 250.77 | 251.75 | 804,447 | -3.88(-1.52%) |
Nov 27, 2019 | 255.50 | 256.69 | 254.16 | 255.63 | 928,029 | +1.29(+0.51%) |
Nov 26, 2019 | 254.75 | 256.08 | 252.12 | 254.34 | 1,973,164 | +0.53(+0.21%) |
Nov 25, 2019 | 249.15 | 254.80 | 248.77 | 253.81 | 2,107,574 | +6.63(+2.68%) |
Nov 22, 2019 | 250.48 | 251.60 | 245.42 | 247.18 | 1,349,861 | -1.81(-0.73%) |
Nov 21, 2019 | 250.71 | 254.44 | 248.05 | 248.99 | 2,550,822 | -9.65(-3.73%) |
Nov 20, 2019 | 260.39 | 261.60 | 255.12 | 258.64 | 1,341,860 | -2.48(-0.95%) |
Nov 19, 2019 | 268.49 | 268.49 | 260.95 | 261.12 | 1,447,182 | -5.60(-2.10%) |
Nov 18, 2019 | 266.79 | 269.62 | 264.94 | 266.73 | 1,448,026 | -0.92(-0.35%) |
Nov 15, 2019 | 264.31 | 269.72 | 264.18 | 267.65 | 2,253,937 | +8.10(+3.12%) |
Nov 14, 2019 | 256.44 | 260.23 | 255.51 | 259.55 | 1,274,930 | +2.48(+0.97%) |
Nov 13, 2019 | 253.68 | 257.45 | 252.55 | 257.07 | 957,276 | +2.31(+0.91%) |
Nov 12, 2019 | 260.03 | 260.94 | 253.80 | 254.76 | 1,172,345 | -1.18(-0.46%) |
Nov 11, 2019 | 254.43 | 257.68 | 253.45 | 255.94 | 1,249,997 | -1.34(-0.52%) |
Nov 08, 2019 | 255.97 | 257.81 | 253.90 | 257.27 | 1,455,213 | -1.35(-0.52%) |
Nov 07, 2019 | 262.53 | 262.58 | 256.92 | 258.62 | 1,172,961 | -1.32(-0.51%) |
Nov 06, 2019 | 260.84 | 261.09 | 254.98 | 259.94 | 1,791,952 | -2.30(-0.88%) |
Nov 05, 2019 | 263.76 | 264.95 | 258.89 | 262.25 | 1,572,757 | -0.14(-0.05%) |
Nov 04, 2019 | 264.18 | 265.80 | 258.91 | 262.39 | 1,370,613 | -0.15(-0.06%) |