Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 277.60 | 278.26 | 271.73 | 272.34 | 1,306,262 | -6.07(-2.18%) |
Jan 30, 2020 | 276.04 | 278.61 | 274.35 | 278.41 | 808,196 | +0.69(+0.25%) |
Jan 29, 2020 | 281.04 | 281.43 | 275.75 | 277.72 | 883,479 | -2.18(-0.78%) |
Jan 28, 2020 | 276.25 | 280.25 | 274.82 | 279.90 | 865,742 | +4.27(+1.55%) |
Jan 27, 2020 | 273.41 | 277.77 | 272.95 | 275.62 | 907,233 | -4.20(-1.50%) |
Jan 24, 2020 | 281.68 | 284.60 | 279.02 | 279.82 | 1,121,977 | -0.49(-0.17%) |
Jan 23, 2020 | 281.42 | 284.28 | 280.09 | 280.30 | 1,708,484 | -1.88(-0.67%) |
Jan 22, 2020 | 277.92 | 283.13 | 277.68 | 282.19 | 2,688,283 | +5.35(+1.93%) |
Jan 21, 2020 | 273.73 | 277.08 | 273.47 | 276.84 | 1,684,286 | +2.10(+0.76%) |
Jan 17, 2020 | 270.50 | 274.88 | 268.42 | 274.74 | 2,236,748 | +5.81(+2.16%) |
Jan 16, 2020 | 266.76 | 268.95 | 265.47 | 268.93 | 859,369 | +3.76(+1.42%) |
Jan 15, 2020 | 265.97 | 268.16 | 264.79 | 265.17 | 1,181,149 | +0.31(+0.12%) |
Jan 14, 2020 | 267.73 | 268.38 | 264.29 | 264.86 | 1,252,334 | -3.26(-1.22%) |
Jan 13, 2020 | 268.40 | 269.88 | 266.95 | 268.12 | 1,747,748 | +0.77(+0.29%) |
Jan 10, 2020 | 268.56 | 268.57 | 265.97 | 267.36 | 1,160,584 | +0.34(+0.13%) |
Jan 09, 2020 | 266.14 | 269.32 | 265.72 | 267.02 | 1,108,062 | +2.48(+0.94%) |
Jan 08, 2020 | 259.81 | 266.37 | 258.64 | 264.54 | 1,417,254 | +6.21(+2.41%) |
Jan 07, 2020 | 258.65 | 259.34 | 257.24 | 258.32 | 943,941 | +0.06(+0.02%) |
Jan 06, 2020 | 253.88 | 258.48 | 253.77 | 258.27 | 1,058,421 | +1.97(+0.77%) |
Jan 03, 2020 | 253.61 | 257.26 | 253.45 | 256.30 | 823,676 | -1.73(-0.67%) |
Jan 02, 2020 | 253.10 | 258.45 | 253.10 | 258.02 | 1,159,966 | +4.10(+1.62%) |
Dec 31, 2019 | 254.67 | 255.98 | 252.40 | 253.92 | 1,039,575 | -0.88(-0.35%) |
Dec 30, 2019 | 258.99 | 259.69 | 254.40 | 254.81 | 1,026,878 | -4.09(-1.58%) |
Dec 27, 2019 | 259.29 | 259.29 | 256.40 | 258.90 | 658,012 | +0.18(+0.07%) |
Dec 26, 2019 | 256.36 | 259.71 | 256.30 | 258.71 | 713,413 | +2.46(+0.96%) |
Dec 24, 2019 | 258.45 | 259.04 | 256.21 | 256.25 | 430,250 | -1.89(-0.73%) |
Dec 23, 2019 | 259.84 | 260.73 | 258.08 | 258.14 | 1,456,017 | -0.79(-0.31%) |
Dec 20, 2019 | 257.71 | 259.30 | 256.35 | 258.94 | 2,442,352 | +2.96(+1.16%) |
Dec 19, 2019 | 255.00 | 256.47 | 254.35 | 255.98 | 1,395,521 | +0.82(+0.32%) |
Dec 18, 2019 | 253.28 | 256.18 | 252.05 | 255.16 | 1,499,180 | +2.71(+1.08%) |
Dec 17, 2019 | 256.90 | 256.90 | 251.22 | 252.44 | 1,834,759 | -3.00(-1.18%) |
Dec 16, 2019 | 252.81 | 256.05 | 252.78 | 255.45 | 2,009,938 | +3.74(+1.49%) |
Dec 13, 2019 | 244.84 | 252.69 | 242.39 | 251.70 | 2,027,161 | +6.68(+2.73%) |
Dec 12, 2019 | 243.69 | 247.88 | 242.38 | 245.02 | 1,137,071 | +0.82(+0.34%) |
Dec 11, 2019 | 246.37 | 247.80 | 240.22 | 244.20 | 1,639,007 | -0.41(-0.17%) |
Dec 10, 2019 | 248.24 | 249.02 | 244.43 | 244.61 | 1,006,183 | -3.34(-1.35%) |
Dec 09, 2019 | 248.18 | 249.03 | 247.60 | 247.95 | 1,121,151 | -0.40(-0.16%) |
Dec 06, 2019 | 246.98 | 248.46 | 245.97 | 248.35 | 1,061,856 | +2.33(+0.95%) |
Dec 05, 2019 | 246.99 | 247.87 | 244.45 | 246.02 | 1,288,053 | -0.46(-0.19%) |
Dec 04, 2019 | 247.56 | 247.77 | 245.21 | 246.48 | 1,574,168 | +0.55(+0.22%) |
Dec 03, 2019 | 245.45 | 248.53 | 244.65 | 245.93 | 1,596,396 | -2.78(-1.12%) |
Dec 02, 2019 | 251.19 | 251.99 | 244.93 | 248.71 | 1,533,097 | -2.27(-0.90%) |
Nov 29, 2019 | 253.35 | 254.40 | 250.44 | 250.98 | 744,248 | -3.16(-1.24%) |
Nov 27, 2019 | 259.11 | 259.41 | 252.72 | 254.14 | 1,200,803 | -3.62(-1.40%) |
Nov 26, 2019 | 249.54 | 258.35 | 249.15 | 257.75 | 2,149,652 | +8.54(+3.43%) |
Nov 25, 2019 | 252.89 | 253.03 | 248.50 | 249.21 | 2,505,141 | -2.66(-1.05%) |
Nov 22, 2019 | 259.73 | 261.75 | 247.45 | 251.87 | 4,200,182 | -10.99(-4.18%) |
Nov 21, 2019 | 266.70 | 267.27 | 261.31 | 262.86 | 1,348,699 | -2.26(-0.85%) |
Nov 20, 2019 | 263.11 | 266.20 | 262.27 | 265.12 | 1,494,483 | +1.18(+0.45%) |
Nov 19, 2019 | 261.60 | 264.19 | 259.77 | 263.94 | 1,376,212 | +3.74(+1.44%) |
Nov 18, 2019 | 258.80 | 260.52 | 255.97 | 260.20 | 2,006,315 | +2.28(+0.88%) |
Nov 15, 2019 | 258.21 | 258.74 | 255.79 | 257.92 | 1,531,099 | +1.23(+0.48%) |
Nov 14, 2019 | 253.45 | 256.87 | 252.59 | 256.69 | 1,004,979 | +2.94(+1.16%) |
Nov 13, 2019 | 251.84 | 254.89 | 251.08 | 253.75 | 1,382,919 | +1.72(+0.68%) |
Nov 12, 2019 | 250.74 | 254.35 | 250.11 | 252.03 | 1,266,482 | +1.89(+0.76%) |
Nov 11, 2019 | 247.84 | 251.47 | 247.66 | 250.14 | 994,307 | +1.14(+0.46%) |
Nov 08, 2019 | 250.62 | 251.58 | 247.63 | 249.00 | 1,399,991 | -2.42(-0.96%) |
Nov 07, 2019 | 245.27 | 252.99 | 245.06 | 251.42 | 1,445,594 | +5.75(+2.34%) |
Nov 06, 2019 | 245.51 | 247.53 | 244.29 | 245.67 | 1,475,695 | +0.25(+0.10%) |
Nov 05, 2019 | 246.62 | 247.82 | 242.76 | 245.42 | 1,979,426 | -0.87(-0.35%) |
Nov 04, 2019 | 250.28 | 250.71 | 246.02 | 246.29 | 1,455,351 | -2.35(-0.94%) |