Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 275.22 | 275.59 | 265.99 | 267.33 | 2,525,208 | -8.80(-3.19%) |
Jan 30, 2020 | 275.36 | 276.41 | 270.34 | 276.13 | 2,409,758 | -2.02(-0.73%) |
Jan 29, 2020 | 281.05 | 285.09 | 277.83 | 278.15 | 2,701,470 | -0.70(-0.25%) |
Jan 28, 2020 | 274.67 | 279.66 | 274.00 | 278.85 | 2,640,762 | +8.13(+3.00%) |
Jan 27, 2020 | 277.19 | 280.23 | 270.38 | 270.73 | 4,430,156 | -13.11(-4.62%) |
Jan 24, 2020 | 289.53 | 290.48 | 281.01 | 283.84 | 6,367,357 | +3.81(+1.36%) |
Jan 23, 2020 | 276.11 | 280.16 | 272.29 | 280.03 | 3,423,890 | +5.93(+2.16%) |
Jan 22, 2020 | 272.27 | 278.51 | 272.01 | 274.10 | 3,338,203 | +4.21(+1.56%) |
Jan 21, 2020 | 269.65 | 271.14 | 268.36 | 269.88 | 2,507,546 | -0.63(-0.23%) |
Jan 17, 2020 | 270.40 | 270.65 | 266.38 | 270.51 | 3,070,385 | +1.52(+0.57%) |
Jan 16, 2020 | 267.19 | 269.70 | 266.49 | 268.99 | 2,455,087 | +3.43(+1.29%) |
Jan 15, 2020 | 269.22 | 269.72 | 263.43 | 265.56 | 2,592,786 | -4.42(-1.64%) |
Jan 14, 2020 | 264.57 | 270.83 | 264.21 | 269.98 | 3,300,164 | +6.13(+2.32%) |
Jan 13, 2020 | 262.83 | 266.14 | 262.52 | 263.85 | 2,517,429 | +1.72(+0.66%) |
Jan 10, 2020 | 267.59 | 267.68 | 261.76 | 262.13 | 4,647,128 | -6.17(-2.30%) |
Jan 09, 2020 | 273.61 | 274.19 | 265.49 | 268.30 | 4,839,603 | -2.17(-0.80%) |
Jan 08, 2020 | 274.19 | 274.63 | 270.18 | 270.47 | 3,650,465 | -3.42(-1.25%) |
Jan 07, 2020 | 276.17 | 277.34 | 273.55 | 273.89 | 2,119,167 | -0.95(-0.34%) |
Jan 06, 2020 | 272.32 | 275.01 | 271.25 | 274.83 | 2,373,080 | -0.41(-0.15%) |
Jan 03, 2020 | 278.15 | 280.33 | 275.15 | 275.25 | 2,611,277 | -7.18(-2.54%) |
Jan 02, 2020 | 279.74 | 282.52 | 277.99 | 282.43 | 2,320,491 | +5.58(+2.02%) |
Dec 31, 2019 | 274.31 | 277.15 | 274.03 | 276.85 | 1,425,495 | +2.24(+0.82%) |
Dec 30, 2019 | 277.29 | 278.00 | 273.98 | 274.61 | 1,495,809 | -2.69(-0.97%) |
Dec 27, 2019 | 279.72 | 279.76 | 276.15 | 277.30 | 1,653,907 | -1.27(-0.46%) |
Dec 26, 2019 | 281.45 | 281.86 | 277.55 | 278.56 | 1,809,028 | -2.21(-0.79%) |
Dec 24, 2019 | 280.33 | 280.93 | 279.47 | 280.77 | 801,669 | +0.85(+0.30%) |
Dec 23, 2019 | 280.81 | 282.38 | 278.24 | 279.92 | 2,312,078 | +0.46(+0.17%) |
Dec 20, 2019 | 282.50 | 282.50 | 277.63 | 279.46 | 5,769,329 | -1.62(-0.58%) |
Dec 19, 2019 | 285.51 | 285.56 | 280.74 | 281.08 | 3,665,225 | -2.90(-1.02%) |
Dec 18, 2019 | 281.34 | 287.24 | 280.60 | 283.98 | 4,053,617 | +3.16(+1.12%) |
Dec 17, 2019 | 280.77 | 281.82 | 279.04 | 280.82 | 2,334,746 | +0.58(+0.21%) |
Dec 16, 2019 | 275.76 | 284.12 | 275.38 | 280.24 | 4,372,500 | +6.69(+2.44%) |
Dec 13, 2019 | 275.84 | 277.32 | 269.39 | 273.55 | 8,185,189 | -10.74(-3.78%) |
Dec 12, 2019 | 277.29 | 286.33 | 277.03 | 284.29 | 4,491,030 | +7.01(+2.53%) |
Dec 11, 2019 | 273.34 | 278.69 | 273.34 | 277.28 | 2,401,690 | +4.04(+1.48%) |
Dec 10, 2019 | 273.27 | 273.98 | 271.67 | 273.24 | 1,679,221 | +0.59(+0.22%) |
Dec 09, 2019 | 274.06 | 275.05 | 272.27 | 272.65 | 2,847,308 | -1.45(-0.53%) |
Dec 06, 2019 | 271.93 | 274.35 | 270.64 | 274.10 | 1,953,159 | +4.22(+1.56%) |
Dec 05, 2019 | 269.36 | 270.99 | 268.04 | 269.88 | 1,786,591 | +1.27(+0.47%) |
Dec 04, 2019 | 268.63 | 270.04 | 266.36 | 268.61 | 1,664,945 | +2.77(+1.04%) |
Dec 03, 2019 | 265.23 | 267.98 | 262.89 | 265.83 | 2,204,759 | -3.64(-1.35%) |
Dec 02, 2019 | 275.55 | 275.73 | 269.34 | 269.48 | 2,670,256 | -4.76(-1.74%) |
Nov 29, 2019 | 274.79 | 275.61 | 273.19 | 274.24 | 1,064,154 | -1.93(-0.70%) |
Nov 27, 2019 | 275.74 | 277.47 | 274.46 | 276.17 | 2,327,210 | +1.73(+0.63%) |
Nov 26, 2019 | 276.66 | 277.68 | 274.10 | 274.44 | 3,550,600 | -2.75(-0.99%) |
Nov 25, 2019 | 274.58 | 277.68 | 274.29 | 277.19 | 2,264,182 | +4.08(+1.49%) |
Nov 22, 2019 | 274.61 | 277.07 | 272.07 | 273.12 | 1,523,877 | -0.29(-0.10%) |
Nov 21, 2019 | 269.84 | 273.79 | 268.68 | 273.40 | 2,227,390 | +3.11(+1.15%) |
Nov 20, 2019 | 273.97 | 274.77 | 267.98 | 270.30 | 2,297,679 | -5.23(-1.90%) |
Nov 19, 2019 | 274.62 | 282.44 | 274.62 | 275.53 | 3,660,118 | +5.75(+2.13%) |
Nov 18, 2019 | 270.43 | 271.81 | 267.14 | 269.78 | 1,827,584 | -1.60(-0.59%) |
Nov 15, 2019 | 270.82 | 271.50 | 268.92 | 271.38 | 2,089,335 | +3.42(+1.28%) |
Nov 14, 2019 | 269.50 | 270.44 | 265.48 | 267.96 | 1,991,128 | -4.08(-1.50%) |
Nov 13, 2019 | 271.00 | 273.79 | 270.59 | 272.03 | 1,538,322 | -1.61(-0.59%) |
Nov 12, 2019 | 272.32 | 274.40 | 271.68 | 273.65 | 1,945,801 | +2.41(+0.89%) |
Nov 11, 2019 | 269.89 | 271.66 | 269.58 | 271.24 | 1,055,558 | -0.57(-0.21%) |
Nov 08, 2019 | 268.74 | 271.97 | 264.63 | 271.81 | 2,055,896 | +1.45(+0.54%) |
Nov 07, 2019 | 273.69 | 277.09 | 269.42 | 270.36 | 2,765,116 | -1.23(-0.45%) |
Nov 06, 2019 | 270.64 | 272.56 | 267.73 | 271.59 | 2,083,790 | -0.76(-0.28%) |
Nov 05, 2019 | 264.51 | 274.73 | 264.06 | 272.36 | 4,463,160 | +7.84(+2.96%) |
Nov 04, 2019 | 259.76 | 264.91 | 259.40 | 264.51 | 3,927,823 | +7.29(+2.84%) |