Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 240.21 | 242.94 | 237.84 | 238.09 | 563,608 | -3.99(-1.65%) |
Jan 30, 2020 | 236.42 | 242.32 | 235.75 | 242.08 | 583,908 | +4.20(+1.76%) |
Jan 29, 2020 | 240.19 | 240.30 | 236.12 | 237.88 | 470,938 | -2.30(-0.96%) |
Jan 28, 2020 | 241.84 | 241.84 | 239.54 | 240.18 | 601,782 | -0.95(-0.39%) |
Jan 27, 2020 | 240.15 | 241.90 | 238.53 | 241.12 | 505,580 | -0.39(-0.16%) |
Jan 24, 2020 | 243.29 | 244.02 | 241.08 | 241.51 | 331,855 | -1.77(-0.73%) |
Jan 23, 2020 | 240.30 | 243.60 | 239.73 | 243.29 | 405,961 | +2.29(+0.95%) |
Jan 22, 2020 | 244.18 | 244.68 | 239.88 | 241.00 | 614,272 | -1.75(-0.72%) |
Jan 21, 2020 | 239.78 | 243.11 | 239.33 | 242.74 | 681,558 | +2.29(+0.95%) |
Jan 17, 2020 | 239.18 | 243.05 | 238.52 | 240.45 | 558,891 | +1.25(+0.52%) |
Jan 16, 2020 | 237.95 | 239.37 | 235.77 | 239.20 | 731,672 | +1.17(+0.49%) |
Jan 15, 2020 | 237.58 | 239.74 | 237.20 | 238.03 | 369,190 | +0.80(+0.34%) |
Jan 14, 2020 | 237.86 | 238.88 | 235.13 | 237.23 | 551,611 | -1.33(-0.56%) |
Jan 13, 2020 | 235.03 | 238.76 | 235.03 | 238.56 | 701,184 | +4.98(+2.13%) |
Jan 10, 2020 | 230.99 | 234.18 | 229.75 | 233.57 | 405,647 | +3.46(+1.50%) |
Jan 09, 2020 | 229.86 | 231.52 | 229.06 | 230.11 | 376,174 | +1.12(+0.49%) |
Jan 08, 2020 | 226.89 | 229.98 | 226.54 | 229.00 | 574,204 | +2.46(+1.09%) |
Jan 07, 2020 | 230.00 | 230.40 | 224.67 | 226.53 | 565,320 | -3.62(-1.57%) |
Jan 06, 2020 | 229.95 | 230.88 | 227.06 | 230.16 | 849,749 | +0.21(+0.09%) |
Jan 03, 2020 | 226.78 | 230.69 | 226.78 | 229.95 | 825,340 | +2.06(+0.90%) |
Jan 02, 2020 | 230.06 | 231.13 | 226.28 | 227.89 | 582,624 | -2.02(-0.88%) |
Dec 31, 2019 | 228.04 | 231.65 | 227.18 | 229.91 | 824,816 | +2.39(+1.05%) |
Dec 30, 2019 | 229.79 | 230.19 | 227.21 | 227.53 | 844,059 | -2.79(-1.21%) |
Dec 27, 2019 | 230.29 | 230.73 | 228.87 | 230.31 | 327,662 | +0.14(+0.06%) |
Dec 26, 2019 | 229.18 | 231.07 | 228.37 | 230.17 | 269,709 | +1.06(+0.46%) |
Dec 24, 2019 | 229.78 | 230.02 | 227.92 | 229.11 | 212,676 | -0.44(-0.19%) |
Dec 23, 2019 | 230.30 | 231.98 | 229.15 | 229.55 | 396,015 | -0.58(-0.25%) |
Dec 20, 2019 | 230.91 | 232.74 | 226.48 | 230.13 | 1,259,812 | +2.93(+1.29%) |
Dec 19, 2019 | 222.88 | 229.17 | 222.83 | 227.20 | 924,592 | +4.06(+1.82%) |
Dec 18, 2019 | 217.07 | 224.95 | 217.07 | 223.14 | 1,834,977 | +6.01(+2.77%) |
Dec 17, 2019 | 223.78 | 225.46 | 216.95 | 217.14 | 1,611,499 | -6.75(-3.02%) |
Dec 16, 2019 | 223.66 | 226.38 | 222.57 | 223.89 | 1,042,759 | -0.76(-0.34%) |
Dec 13, 2019 | 217.27 | 224.78 | 217.17 | 224.66 | 785,299 | +7.09(+3.26%) |
Dec 12, 2019 | 225.48 | 225.51 | 217.28 | 217.57 | 709,395 | -7.36(-3.27%) |
Dec 11, 2019 | 224.97 | 226.53 | 222.77 | 224.93 | 581,199 | +0.16(+0.07%) |
Dec 10, 2019 | 226.76 | 227.53 | 222.81 | 224.77 | 566,048 | -2.05(-0.90%) |
Dec 09, 2019 | 225.99 | 227.04 | 224.49 | 226.82 | 340,229 | +1.20(+0.53%) |
Dec 06, 2019 | 226.07 | 226.51 | 222.77 | 225.62 | 418,854 | +0.53(+0.23%) |
Dec 05, 2019 | 224.23 | 225.22 | 222.64 | 225.09 | 290,751 | +0.55(+0.25%) |
Dec 04, 2019 | 223.08 | 226.39 | 221.66 | 224.54 | 365,056 | +0.37(+0.17%) |
Dec 03, 2019 | 221.43 | 225.24 | 221.43 | 224.17 | 359,113 | +2.70(+1.22%) |
Dec 02, 2019 | 225.27 | 225.60 | 220.37 | 221.47 | 485,155 | -4.13(-1.83%) |
Nov 29, 2019 | 226.52 | 228.31 | 225.43 | 225.60 | 250,935 | -1.02(-0.45%) |
Nov 27, 2019 | 226.53 | 226.88 | 224.40 | 226.62 | 527,551 | +0.44(+0.19%) |
Nov 26, 2019 | 221.25 | 227.15 | 220.67 | 226.18 | 1,401,297 | +5.29(+2.39%) |
Nov 25, 2019 | 222.49 | 223.97 | 220.60 | 220.90 | 777,138 | -0.77(-0.35%) |
Nov 22, 2019 | 226.75 | 227.16 | 221.25 | 221.67 | 438,350 | -5.11(-2.26%) |
Nov 21, 2019 | 229.27 | 230.90 | 225.99 | 226.78 | 474,585 | -2.90(-1.26%) |
Nov 20, 2019 | 228.76 | 233.37 | 227.75 | 229.68 | 533,272 | +1.08(+0.47%) |
Nov 19, 2019 | 225.25 | 229.41 | 223.53 | 228.60 | 511,097 | +3.65(+1.62%) |
Nov 18, 2019 | 225.96 | 228.55 | 224.66 | 224.96 | 436,584 | -1.05(-0.46%) |
Nov 15, 2019 | 224.06 | 226.21 | 221.83 | 226.00 | 679,537 | +2.17(+0.97%) |
Nov 14, 2019 | 220.87 | 223.97 | 219.42 | 223.83 | 550,014 | +3.49(+1.58%) |
Nov 13, 2019 | 216.21 | 220.98 | 215.42 | 220.35 | 745,091 | +4.70(+2.18%) |
Nov 12, 2019 | 217.77 | 218.99 | 215.00 | 215.65 | 671,682 | -2.12(-0.98%) |
Nov 11, 2019 | 216.51 | 219.82 | 216.51 | 217.77 | 435,968 | +0.15(+0.07%) |
Nov 08, 2019 | 215.98 | 220.21 | 214.33 | 217.62 | 397,350 | +1.65(+0.76%) |
Nov 07, 2019 | 219.18 | 220.94 | 214.53 | 215.97 | 651,783 | -4.54(-2.06%) |
Nov 06, 2019 | 218.86 | 221.71 | 217.75 | 220.52 | 445,585 | +2.61(+1.20%) |
Nov 05, 2019 | 222.80 | 222.88 | 216.06 | 217.91 | 970,189 | -5.56(-2.49%) |
Nov 04, 2019 | 228.59 | 228.59 | 222.97 | 223.47 | 456,856 | -5.31(-2.32%) |