Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 260.96 | 261.49 | 251.52 | 257.10 | 1,207,300 | -5.79(-2.20%) |
Jan 30, 2020 | 248.74 | 264.45 | 248.35 | 262.89 | 1,833,145 | +1.29(+0.49%) |
Jan 29, 2020 | 266.19 | 268.92 | 261.51 | 261.60 | 1,391,562 | -6.22(-2.32%) |
Jan 28, 2020 | 265.81 | 268.68 | 262.56 | 267.82 | 690,382 | +6.91(+2.65%) |
Jan 27, 2020 | 264.00 | 264.42 | 252.50 | 260.91 | 1,025,201 | -9.07(-3.36%) |
Jan 24, 2020 | 272.11 | 278.39 | 269.43 | 269.98 | 964,300 | -0.80(-0.30%) |
Jan 23, 2020 | 280.01 | 280.01 | 269.61 | 270.78 | 982,163 | -8.53(-3.05%) |
Jan 22, 2020 | 274.89 | 281.80 | 274.89 | 279.31 | 832,532 | +6.14(+2.25%) |
Jan 21, 2020 | 280.56 | 282.00 | 272.29 | 273.17 | 857,402 | -7.53(-2.68%) |
Jan 17, 2020 | 285.69 | 287.77 | 278.64 | 280.70 | 793,400 | -4.33(-1.52%) |
Jan 16, 2020 | 271.84 | 285.24 | 271.84 | 285.03 | 959,284 | +10.93(+3.99%) |
Jan 15, 2020 | 287.26 | 287.26 | 269.46 | 274.10 | 1,571,503 | -13.51(-4.70%) |
Jan 14, 2020 | 286.18 | 294.91 | 282.01 | 287.61 | 1,082,337 | -10.46(-3.51%) |
Jan 13, 2020 | 295.65 | 299.87 | 293.07 | 298.07 | 468,139 | +4.74(+1.62%) |
Jan 10, 2020 | 297.21 | 299.06 | 292.63 | 293.33 | 589,100 | -3.21(-1.08%) |
Jan 09, 2020 | 290.77 | 301.65 | 290.00 | 296.54 | 1,331,309 | +10.54(+3.69%) |
Jan 08, 2020 | 284.14 | 287.69 | 281.00 | 286.00 | 602,575 | +2.94(+1.04%) |
Jan 07, 2020 | 285.92 | 286.45 | 281.47 | 283.06 | 522,922 | -2.82(-0.99%) |
Jan 06, 2020 | 276.68 | 286.18 | 276.40 | 285.88 | 775,739 | +5.44(+1.94%) |
Jan 03, 2020 | 279.10 | 282.02 | 278.68 | 280.44 | 488,700 | -3.24(-1.14%) |
Jan 02, 2020 | 281.20 | 284.14 | 278.61 | 283.68 | 789,683 | +4.64(+1.66%) |
Dec 31, 2019 | 275.17 | 280.68 | 275.17 | 279.04 | 548,600 | +3.41(+1.24%) |
Dec 30, 2019 | 277.83 | 279.33 | 274.71 | 275.63 | 429,501 | -2.01(-0.72%) |
Dec 27, 2019 | 278.75 | 279.90 | 275.21 | 277.64 | 332,100 | -0.62(-0.22%) |
Dec 26, 2019 | 277.43 | 279.54 | 276.16 | 278.26 | 258,471 | +0.37(+0.13%) |
Dec 24, 2019 | 276.92 | 278.82 | 274.62 | 277.89 | 200,000 | -0.25(-0.09%) |
Dec 23, 2019 | 273.38 | 278.80 | 272.07 | 278.14 | 543,834 | +5.25(+1.92%) |
Dec 20, 2019 | 275.32 | 275.32 | 270.15 | 272.89 | 1,270,400 | -0.86(-0.31%) |
Dec 19, 2019 | 272.18 | 276.94 | 271.01 | 273.75 | 589,441 | +1.14(+0.42%) |
Dec 18, 2019 | 269.48 | 274.03 | 268.85 | 272.61 | 744,967 | +4.32(+1.61%) |
Dec 17, 2019 | 269.68 | 270.29 | 266.75 | 268.29 | 637,192 | -1.72(-0.64%) |
Dec 16, 2019 | 267.34 | 271.98 | 267.34 | 270.01 | 726,408 | +3.95(+1.48%) |
Dec 13, 2019 | 268.15 | 268.15 | 257.43 | 266.06 | 1,011,700 | -2.33(-0.87%) |
Dec 12, 2019 | 275.90 | 276.34 | 266.29 | 268.39 | 915,276 | -6.84(-2.49%) |
Dec 11, 2019 | 273.85 | 278.93 | 273.13 | 275.23 | 539,734 | +1.58(+0.58%) |
Dec 10, 2019 | 273.05 | 274.16 | 269.50 | 273.65 | 490,761 | +0.19(+0.07%) |
Dec 09, 2019 | 275.21 | 277.20 | 273.18 | 273.46 | 456,446 | -2.26(-0.82%) |
Dec 06, 2019 | 276.45 | 278.49 | 274.11 | 275.72 | 585,500 | +1.19(+0.43%) |
Dec 05, 2019 | 279.02 | 279.05 | 273.57 | 274.53 | 434,555 | -3.18(-1.15%) |
Dec 04, 2019 | 277.26 | 279.50 | 275.82 | 277.71 | 486,121 | +1.35(+0.49%) |
Dec 03, 2019 | 271.12 | 276.60 | 266.11 | 276.36 | 509,932 | +2.02(+0.74%) |
Dec 02, 2019 | 276.54 | 278.99 | 269.54 | 274.34 | 615,967 | -3.00(-1.08%) |
Nov 29, 2019 | 278.85 | 279.80 | 276.02 | 277.34 | 266,100 | -2.28(-0.82%) |
Nov 27, 2019 | 279.01 | 280.72 | 278.08 | 279.62 | 442,900 | +1.91(+0.69%) |
Nov 26, 2019 | 277.67 | 281.57 | 277.20 | 277.71 | 647,263 | -0.36(-0.13%) |
Nov 25, 2019 | 276.00 | 279.88 | 275.03 | 278.07 | 655,574 | +3.67(+1.34%) |
Nov 22, 2019 | 271.07 | 275.74 | 268.70 | 274.40 | 639,100 | +2.26(+0.83%) |
Nov 21, 2019 | 269.00 | 273.00 | 267.43 | 272.14 | 500,395 | +3.37(+1.25%) |
Nov 20, 2019 | 269.84 | 271.39 | 264.96 | 268.77 | 601,930 | -2.83(-1.04%) |
Nov 19, 2019 | 269.60 | 272.86 | 266.22 | 271.60 | 605,900 | +3.09(+1.15%) |
Nov 18, 2019 | 266.60 | 269.43 | 265.00 | 268.51 | 801,589 | +4.59(+1.74%) |
Nov 15, 2019 | 260.48 | 265.24 | 259.20 | 263.92 | 602,200 | +3.48(+1.34%) |
Nov 14, 2019 | 260.26 | 262.02 | 259.00 | 260.44 | 392,312 | +0.81(+0.31%) |
Nov 13, 2019 | 257.32 | 261.00 | 255.27 | 259.63 | 385,585 | +0.66(+0.25%) |
Nov 12, 2019 | 258.42 | 262.50 | 257.07 | 258.97 | 548,180 | +0.37(+0.14%) |
Nov 11, 2019 | 258.69 | 260.72 | 257.51 | 258.60 | 527,273 | -1.32(-0.51%) |
Nov 08, 2019 | 258.18 | 261.28 | 255.65 | 259.92 | 685,500 | +0.98(+0.38%) |
Nov 07, 2019 | 257.92 | 261.60 | 253.33 | 258.94 | 844,727 | +2.78(+1.09%) |
Nov 06, 2019 | 257.83 | 260.49 | 255.11 | 256.16 | 931,091 | -1.75(-0.68%) |
Nov 05, 2019 | 258.87 | 260.20 | 255.15 | 257.91 | 833,942 | -0.86(-0.33%) |
Nov 04, 2019 | 258.25 | 260.17 | 255.11 | 258.77 | 792,109 | +1.73(+0.67%) |