Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 268.19 | 269.99 | 264.95 | 266.60 | 2,017,722 | -2.04(-0.76%) |
Jan 30, 2020 | 262.01 | 270.84 | 261.62 | 268.64 | 1,360,166 | +7.43(+2.84%) |
Jan 29, 2020 | 266.15 | 266.29 | 261.21 | 261.21 | 678,726 | -4.23(-1.59%) |
Jan 28, 2020 | 263.15 | 267.12 | 261.64 | 265.44 | 600,148 | -0.46(-0.17%) |
Jan 27, 2020 | 267.39 | 268.56 | 265.23 | 265.90 | 651,559 | -0.46(-0.17%) |
Jan 24, 2020 | 269.31 | 269.69 | 265.42 | 266.35 | 324,978 | -2.62(-0.97%) |
Jan 23, 2020 | 266.32 | 269.82 | 264.58 | 268.97 | 566,133 | +2.29(+0.86%) |
Jan 22, 2020 | 269.30 | 270.54 | 264.55 | 266.68 | 498,741 | -1.42(-0.53%) |
Jan 21, 2020 | 266.80 | 269.06 | 265.90 | 268.10 | 477,053 | +2.26(+0.85%) |
Jan 17, 2020 | 262.90 | 265.89 | 261.93 | 265.84 | 445,697 | +2.44(+0.93%) |
Jan 16, 2020 | 261.32 | 263.58 | 260.36 | 263.39 | 339,399 | +2.75(+1.06%) |
Jan 15, 2020 | 260.35 | 262.80 | 259.30 | 260.64 | 498,018 | +0.87(+0.33%) |
Jan 14, 2020 | 261.99 | 262.50 | 258.37 | 259.77 | 389,324 | -3.17(-1.20%) |
Jan 13, 2020 | 260.00 | 263.43 | 260.00 | 262.94 | 488,298 | +2.67(+1.03%) |
Jan 10, 2020 | 258.38 | 261.02 | 257.51 | 260.27 | 855,492 | +2.53(+0.98%) |
Jan 09, 2020 | 256.55 | 258.04 | 255.75 | 257.74 | 587,772 | +1.22(+0.48%) |
Jan 08, 2020 | 255.47 | 257.85 | 254.66 | 256.51 | 523,372 | +1.47(+0.58%) |
Jan 07, 2020 | 256.75 | 257.94 | 253.50 | 255.04 | 380,139 | -3.16(-1.22%) |
Jan 06, 2020 | 258.74 | 259.87 | 257.13 | 258.20 | 429,118 | -1.03(-0.40%) |
Jan 03, 2020 | 255.76 | 259.57 | 255.19 | 259.24 | 465,565 | +2.51(+0.98%) |
Jan 02, 2020 | 260.12 | 261.05 | 254.64 | 256.72 | 479,115 | -2.22(-0.86%) |
Dec 31, 2019 | 256.20 | 258.94 | 255.96 | 258.94 | 362,274 | +2.67(+1.04%) |
Dec 30, 2019 | 255.27 | 257.25 | 254.85 | 256.27 | 304,148 | -0.02(-0.01%) |
Dec 27, 2019 | 257.24 | 257.39 | 255.37 | 256.29 | 233,196 | +0.08(+0.03%) |
Dec 26, 2019 | 255.84 | 256.91 | 254.28 | 256.21 | 205,153 | +1.03(+0.40%) |
Dec 24, 2019 | 254.37 | 255.83 | 253.53 | 255.19 | 112,387 | +1.38(+0.55%) |
Dec 23, 2019 | 255.68 | 255.68 | 252.65 | 253.80 | 301,435 | -0.45(-0.18%) |
Dec 20, 2019 | 254.96 | 256.59 | 253.19 | 254.26 | 933,252 | -1.14(-0.45%) |
Dec 19, 2019 | 254.26 | 255.44 | 252.46 | 255.39 | 673,200 | +1.93(+0.76%) |
Dec 18, 2019 | 253.30 | 255.07 | 251.82 | 253.46 | 740,364 | +0.20(+0.08%) |
Dec 17, 2019 | 257.39 | 258.22 | 252.63 | 253.26 | 503,652 | -4.11(-1.59%) |
Dec 16, 2019 | 257.59 | 257.98 | 254.50 | 257.37 | 515,526 | +0.41(+0.16%) |
Dec 13, 2019 | 257.27 | 258.49 | 253.81 | 256.96 | 482,531 | +0.18(+0.07%) |
Dec 12, 2019 | 260.62 | 261.89 | 255.91 | 256.78 | 423,655 | -3.81(-1.46%) |
Dec 11, 2019 | 265.40 | 265.57 | 259.73 | 260.59 | 346,557 | -4.11(-1.55%) |
Dec 10, 2019 | 265.92 | 268.01 | 263.47 | 264.70 | 262,644 | -1.40(-0.53%) |
Dec 09, 2019 | 266.84 | 266.95 | 264.53 | 266.11 | 250,011 | -0.62(-0.23%) |
Dec 06, 2019 | 266.16 | 267.83 | 264.98 | 266.72 | 327,807 | +0.65(+0.24%) |
Dec 05, 2019 | 265.67 | 267.02 | 264.23 | 266.07 | 381,046 | -0.22(-0.08%) |
Dec 04, 2019 | 260.60 | 267.62 | 260.23 | 266.30 | 621,588 | +4.47(+1.71%) |
Dec 03, 2019 | 260.22 | 263.09 | 260.22 | 261.82 | 780,613 | +1.27(+0.49%) |
Dec 02, 2019 | 266.63 | 266.67 | 260.16 | 260.56 | 560,021 | -6.38(-2.39%) |
Nov 29, 2019 | 268.45 | 268.97 | 266.36 | 266.94 | 216,823 | -0.67(-0.25%) |
Nov 27, 2019 | 267.72 | 267.88 | 265.21 | 267.60 | 642,985 | +0.62(+0.23%) |
Nov 26, 2019 | 265.81 | 268.45 | 265.26 | 266.99 | 1,067,500 | +1.71(+0.64%) |
Nov 25, 2019 | 266.72 | 268.10 | 264.54 | 265.28 | 556,411 | -0.44(-0.17%) |
Nov 22, 2019 | 269.93 | 270.25 | 265.07 | 265.72 | 725,317 | -3.84(-1.42%) |
Nov 21, 2019 | 271.39 | 272.63 | 268.29 | 269.56 | 412,104 | -2.96(-1.09%) |
Nov 20, 2019 | 275.92 | 277.03 | 272.52 | 272.52 | 516,036 | -3.23(-1.17%) |
Nov 19, 2019 | 275.32 | 276.73 | 272.73 | 275.75 | 407,187 | +1.36(+0.50%) |
Nov 18, 2019 | 274.94 | 277.18 | 273.43 | 274.39 | 355,583 | +1.62(+0.60%) |
Nov 15, 2019 | 268.71 | 272.79 | 268.00 | 272.77 | 435,868 | +4.06(+1.51%) |
Nov 14, 2019 | 268.41 | 270.55 | 267.06 | 268.71 | 354,952 | +0.92(+0.35%) |
Nov 13, 2019 | 265.18 | 269.34 | 265.17 | 267.78 | 396,074 | +3.54(+1.34%) |
Nov 12, 2019 | 267.99 | 270.26 | 263.89 | 264.24 | 514,396 | -3.75(-1.40%) |
Nov 11, 2019 | 268.80 | 271.14 | 266.89 | 267.99 | 265,069 | -1.29(-0.48%) |
Nov 08, 2019 | 269.01 | 271.29 | 268.40 | 269.28 | 229,219 | +0.08(+0.03%) |
Nov 07, 2019 | 270.85 | 270.92 | 266.83 | 269.20 | 406,223 | -2.67(-0.98%) |
Nov 06, 2019 | 272.33 | 274.78 | 269.80 | 271.87 | 455,477 | -0.33(-0.12%) |
Nov 05, 2019 | 274.14 | 274.14 | 267.59 | 272.20 | 775,588 | -3.22(-1.17%) |
Nov 04, 2019 | 277.35 | 277.35 | 274.08 | 275.42 | 231,257 | -2.23(-0.80%) |