Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 245.77 | 245.78 | 239.69 | 240.33 | 530,000 | -7.81(-3.15%) |
Jan 30, 2020 | 242.40 | 248.37 | 242.35 | 248.14 | 523,992 | +2.12(+0.86%) |
Jan 29, 2020 | 250.26 | 254.99 | 245.71 | 246.02 | 515,387 | -5.26(-2.09%) |
Jan 28, 2020 | 246.58 | 252.39 | 244.53 | 251.28 | 474,531 | +7.90(+3.25%) |
Jan 27, 2020 | 244.68 | 247.17 | 241.40 | 243.38 | 627,566 | -9.28(-3.67%) |
Jan 24, 2020 | 260.01 | 270.39 | 250.01 | 252.66 | 976,700 | -6.42(-2.48%) |
Jan 23, 2020 | 255.06 | 259.70 | 251.22 | 259.08 | 800,868 | +2.78(+1.08%) |
Jan 22, 2020 | 255.48 | 257.63 | 253.41 | 256.30 | 459,446 | +2.10(+0.83%) |
Jan 21, 2020 | 256.81 | 257.67 | 253.39 | 254.20 | 478,846 | -4.20(-1.63%) |
Jan 17, 2020 | 253.18 | 258.49 | 253.18 | 258.40 | 398,400 | +6.10(+2.42%) |
Jan 16, 2020 | 252.61 | 253.78 | 250.61 | 252.30 | 543,193 | +1.71(+0.68%) |
Jan 15, 2020 | 250.81 | 252.07 | 248.39 | 250.59 | 342,577 | -2.90(-1.14%) |
Jan 14, 2020 | 253.66 | 256.86 | 252.30 | 253.49 | 478,838 | -0.36(-0.14%) |
Jan 13, 2020 | 253.32 | 254.06 | 250.52 | 253.85 | 365,301 | +2.12(+0.84%) |
Jan 10, 2020 | 255.91 | 256.48 | 251.20 | 251.73 | 349,900 | -4.38(-1.71%) |
Jan 09, 2020 | 256.35 | 257.94 | 254.75 | 256.11 | 442,387 | +3.33(+1.32%) |
Jan 08, 2020 | 249.82 | 254.12 | 249.13 | 252.78 | 502,032 | +2.38(+0.95%) |
Jan 07, 2020 | 248.66 | 251.12 | 247.58 | 250.40 | 506,541 | +1.16(+0.47%) |
Jan 06, 2020 | 246.84 | 249.80 | 245.06 | 249.24 | 491,021 | -1.09(-0.44%) |
Jan 03, 2020 | 247.96 | 251.12 | 246.80 | 250.33 | 476,400 | -3.94(-1.55%) |
Jan 02, 2020 | 252.65 | 254.28 | 249.67 | 254.27 | 261,833 | +3.23(+1.29%) |
Dec 31, 2019 | 250.06 | 252.03 | 250.06 | 251.04 | 292,500 | +1.22(+0.49%) |
Dec 30, 2019 | 251.93 | 251.93 | 249.10 | 249.82 | 225,734 | -0.49(-0.20%) |
Dec 27, 2019 | 254.21 | 254.21 | 249.94 | 250.31 | 202,600 | -2.87(-1.13%) |
Dec 26, 2019 | 253.23 | 253.28 | 251.06 | 253.18 | 130,456 | +1.11(+0.44%) |
Dec 24, 2019 | 252.37 | 252.41 | 249.64 | 252.07 | 70,600 | -0.09(-0.04%) |
Dec 23, 2019 | 252.00 | 252.81 | 248.77 | 252.16 | 284,482 | +1.22(+0.49%) |
Dec 20, 2019 | 251.61 | 252.90 | 248.56 | 250.94 | 1,032,200 | +0.82(+0.33%) |
Dec 19, 2019 | 250.25 | 252.09 | 248.12 | 250.12 | 456,063 | -1.63(-0.65%) |
Dec 18, 2019 | 254.53 | 255.81 | 251.62 | 251.75 | 451,085 | -2.46(-0.97%) |
Dec 17, 2019 | 251.49 | 254.50 | 250.20 | 254.21 | 375,363 | +2.99(+1.19%) |
Dec 16, 2019 | 253.25 | 254.96 | 250.46 | 251.22 | 426,697 | +1.91(+0.77%) |
Dec 13, 2019 | 250.89 | 257.07 | 249.12 | 249.31 | 721,300 | -1.90(-0.76%) |
Dec 12, 2019 | 240.50 | 252.33 | 240.00 | 251.21 | 546,223 | +11.79(+4.92%) |
Dec 11, 2019 | 240.00 | 241.68 | 238.50 | 239.42 | 596,535 | +0.79(+0.33%) |
Dec 10, 2019 | 235.76 | 239.89 | 235.76 | 238.63 | 393,621 | +2.27(+0.96%) |
Dec 09, 2019 | 236.15 | 237.32 | 234.61 | 236.36 | 440,543 | -1.05(-0.44%) |
Dec 06, 2019 | 235.00 | 240.25 | 233.69 | 237.41 | 532,800 | +8.01(+3.49%) |
Dec 05, 2019 | 232.32 | 233.41 | 228.99 | 229.40 | 229,941 | -0.75(-0.33%) |
Dec 04, 2019 | 228.11 | 232.12 | 226.94 | 230.15 | 271,854 | +4.88(+2.17%) |
Dec 03, 2019 | 222.88 | 225.56 | 220.06 | 225.27 | 325,723 | -4.52(-1.97%) |
Dec 02, 2019 | 232.66 | 235.10 | 229.32 | 229.79 | 331,165 | -1.94(-0.84%) |
Nov 29, 2019 | 233.30 | 234.24 | 231.27 | 231.73 | 127,200 | -3.14(-1.34%) |
Nov 27, 2019 | 234.48 | 235.73 | 233.31 | 234.87 | 146,100 | +1.90(+0.82%) |
Nov 26, 2019 | 235.37 | 235.82 | 232.20 | 232.97 | 292,045 | -2.78(-1.18%) |
Nov 25, 2019 | 232.42 | 236.33 | 230.80 | 235.75 | 224,235 | +4.73(+2.05%) |
Nov 22, 2019 | 228.57 | 232.17 | 227.99 | 231.02 | 481,700 | +3.09(+1.36%) |
Nov 21, 2019 | 230.00 | 230.63 | 226.68 | 227.93 | 291,215 | -0.45(-0.20%) |
Nov 20, 2019 | 228.17 | 229.70 | 224.18 | 228.38 | 517,549 | -1.12(-0.49%) |
Nov 19, 2019 | 230.16 | 231.26 | 227.13 | 229.50 | 550,517 | +0.32(+0.14%) |
Nov 18, 2019 | 234.14 | 234.14 | 228.73 | 229.18 | 564,406 | -4.88(-2.08%) |
Nov 15, 2019 | 234.01 | 234.36 | 231.33 | 234.06 | 239,900 | +1.11(+0.48%) |
Nov 14, 2019 | 232.66 | 233.91 | 231.30 | 232.95 | 254,943 | -1.17(-0.50%) |
Nov 13, 2019 | 234.94 | 235.57 | 231.65 | 234.12 | 332,109 | -4.56(-1.91%) |
Nov 12, 2019 | 237.58 | 241.11 | 235.39 | 238.68 | 337,752 | +1.47(+0.62%) |
Nov 11, 2019 | 236.62 | 238.58 | 234.32 | 237.21 | 253,140 | -1.39(-0.58%) |
Nov 08, 2019 | 237.05 | 239.84 | 236.20 | 238.60 | 307,500 | -0.85(-0.35%) |
Nov 07, 2019 | 235.50 | 241.94 | 234.34 | 239.45 | 744,656 | +7.98(+3.45%) |
Nov 06, 2019 | 239.15 | 239.53 | 231.36 | 231.47 | 680,287 | -8.06(-3.36%) |
Nov 05, 2019 | 238.50 | 241.11 | 234.32 | 239.53 | 411,555 | +1.57(+0.66%) |
Nov 04, 2019 | 233.02 | 238.69 | 233.02 | 237.96 | 622,964 | +7.07(+3.06%) |