Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 243.48 | 243.58 | 239.30 | 239.39 | 1,391,500 | -4.38(-1.80%) |
Jan 30, 2020 | 241.84 | 244.00 | 240.90 | 243.77 | 770,895 | +0.11(+0.05%) |
Jan 29, 2020 | 240.32 | 244.33 | 238.77 | 243.66 | 998,216 | +4.31(+1.80%) |
Jan 28, 2020 | 238.66 | 240.19 | 236.33 | 239.35 | 971,399 | +2.61(+1.10%) |
Jan 27, 2020 | 233.80 | 237.87 | 231.84 | 236.74 | 1,290,872 | -3.61(-1.50%) |
Jan 24, 2020 | 243.74 | 245.06 | 239.27 | 240.35 | 938,300 | -2.71(-1.11%) |
Jan 23, 2020 | 242.62 | 244.28 | 241.50 | 243.06 | 867,507 | -1.24(-0.51%) |
Jan 22, 2020 | 243.30 | 246.02 | 243.06 | 244.30 | 1,205,024 | +1.78(+0.73%) |
Jan 21, 2020 | 241.43 | 243.48 | 240.00 | 242.52 | 1,604,700 | +1.27(+0.53%) |
Jan 17, 2020 | 245.51 | 245.73 | 241.15 | 241.25 | 1,335,600 | -2.46(-1.01%) |
Jan 16, 2020 | 245.00 | 245.52 | 241.79 | 243.71 | 1,409,666 | +0.22(+0.09%) |
Jan 15, 2020 | 245.15 | 246.04 | 243.39 | 243.49 | 996,788 | -0.28(-0.11%) |
Jan 14, 2020 | 246.28 | 247.51 | 243.45 | 243.77 | 1,643,982 | -1.41(-0.58%) |
Jan 13, 2020 | 238.57 | 245.35 | 238.11 | 245.18 | 4,118,640 | +10.34(+4.40%) |
Jan 10, 2020 | 236.21 | 236.28 | 233.26 | 234.84 | 1,178,200 | -1.06(-0.45%) |
Jan 09, 2020 | 239.22 | 239.47 | 235.29 | 235.90 | 1,141,344 | -1.37(-0.58%) |
Jan 08, 2020 | 234.88 | 238.01 | 234.01 | 237.27 | 1,883,931 | +3.57(+1.53%) |
Jan 07, 2020 | 235.50 | 236.85 | 233.34 | 233.70 | 1,367,940 | -1.73(-0.73%) |
Jan 06, 2020 | 231.49 | 235.53 | 230.80 | 235.43 | 1,460,716 | +2.79(+1.20%) |
Jan 03, 2020 | 231.24 | 234.50 | 230.23 | 232.64 | 1,316,300 | -0.78(-0.33%) |
Jan 02, 2020 | 232.90 | 233.47 | 231.76 | 233.42 | 1,449,315 | +1.75(+0.76%) |
Dec 31, 2019 | 231.14 | 232.00 | 229.67 | 231.67 | 943,300 | +0.84(+0.36%) |
Dec 30, 2019 | 229.80 | 231.75 | 227.53 | 230.83 | 1,204,268 | +0.81(+0.35%) |
Dec 27, 2019 | 232.56 | 232.79 | 229.76 | 230.02 | 1,516,600 | -1.15(-0.50%) |
Dec 26, 2019 | 229.39 | 233.42 | 229.31 | 231.17 | 1,790,541 | +2.14(+0.93%) |
Dec 24, 2019 | 228.47 | 229.41 | 227.11 | 229.03 | 613,500 | +0.90(+0.39%) |
Dec 23, 2019 | 230.80 | 231.14 | 227.07 | 228.13 | 1,453,209 | -2.16(-0.94%) |
Dec 20, 2019 | 224.69 | 230.57 | 224.39 | 230.29 | 3,297,900 | +6.16(+2.75%) |
Dec 19, 2019 | 223.79 | 224.75 | 222.27 | 224.13 | 1,808,639 | -0.18(-0.08%) |
Dec 18, 2019 | 223.97 | 225.60 | 223.30 | 224.31 | 2,071,210 | +1.33(+0.60%) |
Dec 17, 2019 | 225.83 | 226.44 | 221.46 | 222.98 | 2,310,317 | -2.37(-1.05%) |
Dec 16, 2019 | 224.72 | 227.32 | 223.76 | 225.35 | 2,771,048 | +1.80(+0.81%) |
Dec 13, 2019 | 220.43 | 225.50 | 218.81 | 223.55 | 5,235,000 | -0.92(-0.41%) |
Dec 12, 2019 | 226.05 | 228.82 | 218.18 | 224.47 | 11,270,899 | -8.72(-3.74%) |
Dec 11, 2019 | 229.90 | 235.50 | 228.00 | 233.19 | 5,276,628 | +3.54(+1.54%) |
Dec 10, 2019 | 231.67 | 231.70 | 227.07 | 229.65 | 2,920,935 | -1.23(-0.53%) |
Dec 09, 2019 | 232.03 | 233.53 | 230.23 | 230.88 | 2,131,330 | +1.50(+0.65%) |
Dec 06, 2019 | 232.56 | 233.12 | 229.06 | 229.38 | 1,924,500 | -1.41(-0.61%) |
Dec 05, 2019 | 227.50 | 230.82 | 226.28 | 230.79 | 1,388,958 | +5.21(+2.31%) |
Dec 04, 2019 | 225.00 | 226.33 | 223.48 | 225.58 | 1,555,456 | +2.39(+1.07%) |
Dec 03, 2019 | 222.57 | 223.99 | 220.90 | 223.19 | 1,471,385 | -2.34(-1.04%) |
Dec 02, 2019 | 226.25 | 227.00 | 222.81 | 225.53 | 1,420,155 | -0.16(-0.07%) |
Nov 29, 2019 | 228.74 | 228.84 | 225.57 | 225.69 | 783,500 | -3.14(-1.37%) |
Nov 27, 2019 | 223.89 | 229.65 | 223.04 | 228.83 | 1,774,600 | +5.99(+2.69%) |
Nov 26, 2019 | 223.26 | 225.01 | 220.25 | 222.84 | 1,522,010 | +0.68(+0.31%) |
Nov 25, 2019 | 222.03 | 226.66 | 222.00 | 222.16 | 1,812,863 | +2.26(+1.03%) |
Nov 22, 2019 | 218.00 | 220.00 | 215.11 | 219.90 | 1,998,700 | +3.16(+1.46%) |
Nov 21, 2019 | 216.98 | 218.90 | 216.51 | 216.74 | 978,014 | -0.30(-0.14%) |
Nov 20, 2019 | 216.84 | 218.06 | 215.33 | 217.04 | 1,534,630 | +0.16(+0.07%) |
Nov 19, 2019 | 217.79 | 219.97 | 216.51 | 216.88 | 1,730,963 | -1.58(-0.72%) |
Nov 18, 2019 | 214.50 | 219.08 | 213.91 | 218.46 | 2,023,622 | +2.55(+1.18%) |
Nov 15, 2019 | 214.31 | 216.05 | 212.26 | 215.91 | 1,492,700 | +2.69(+1.26%) |
Nov 14, 2019 | 210.04 | 213.64 | 210.00 | 213.22 | 1,252,764 | +2.11(+1.00%) |
Nov 13, 2019 | 207.59 | 211.31 | 206.96 | 211.11 | 1,740,660 | +3.30(+1.59%) |
Nov 12, 2019 | 207.18 | 208.74 | 206.67 | 207.81 | 1,726,892 | +0.62(+0.30%) |
Nov 11, 2019 | 203.25 | 207.19 | 202.69 | 207.19 | 1,262,450 | +3.06(+1.50%) |
Nov 08, 2019 | 202.58 | 204.31 | 202.27 | 204.13 | 1,302,700 | +1.31(+0.65%) |
Nov 07, 2019 | 202.00 | 203.55 | 200.90 | 202.82 | 1,789,923 | +2.08(+1.04%) |
Nov 06, 2019 | 196.98 | 200.90 | 194.29 | 200.74 | 2,484,456 | +6.40(+3.29%) |
Nov 05, 2019 | 197.00 | 197.89 | 191.21 | 194.34 | 2,102,804 | -2.14(-1.09%) |
Nov 04, 2019 | 203.89 | 204.00 | 194.15 | 196.48 | 2,669,316 | -4.21(-2.10%) |