Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 273.84 | 276.20 | 269.37 | 270.66 | 1,026,843 | -4.12(-1.50%) |
Jan 30, 2020 | 272.08 | 274.89 | 269.05 | 274.79 | 421,850 | +2.71(+1.00%) |
Jan 29, 2020 | 264.83 | 273.34 | 264.61 | 272.07 | 579,717 | +8.67(+3.29%) |
Jan 28, 2020 | 260.45 | 265.19 | 256.88 | 263.41 | 415,400 | +3.94(+1.52%) |
Jan 27, 2020 | 257.66 | 261.62 | 256.83 | 259.46 | 287,987 | -2.17(-0.83%) |
Jan 24, 2020 | 265.95 | 266.43 | 260.54 | 261.63 | 212,260 | -3.36(-1.27%) |
Jan 23, 2020 | 262.51 | 265.48 | 261.93 | 264.99 | 240,932 | +0.82(+0.31%) |
Jan 22, 2020 | 263.27 | 266.71 | 263.27 | 264.16 | 270,711 | +2.31(+0.88%) |
Jan 21, 2020 | 259.39 | 265.35 | 259.39 | 261.85 | 362,382 | +1.02(+0.39%) |
Jan 17, 2020 | 262.10 | 263.03 | 260.02 | 260.83 | 254,966 | -0.63(-0.24%) |
Jan 16, 2020 | 258.49 | 261.66 | 258.20 | 261.47 | 274,327 | +4.62(+1.80%) |
Jan 15, 2020 | 253.60 | 257.55 | 253.60 | 256.85 | 286,273 | +3.15(+1.24%) |
Jan 14, 2020 | 252.10 | 255.42 | 252.10 | 253.70 | 315,511 | +1.13(+0.45%) |
Jan 13, 2020 | 250.62 | 254.21 | 250.62 | 252.57 | 385,042 | +2.00(+0.80%) |
Jan 10, 2020 | 254.58 | 254.58 | 250.32 | 250.58 | 398,412 | -3.70(-1.45%) |
Jan 09, 2020 | 256.06 | 257.77 | 253.93 | 254.28 | 459,223 | -0.28(-0.11%) |
Jan 08, 2020 | 252.72 | 255.78 | 252.63 | 254.56 | 305,058 | +1.95(+0.77%) |
Jan 07, 2020 | 252.58 | 255.75 | 251.82 | 252.61 | 250,779 | -0.12(-0.05%) |
Jan 06, 2020 | 252.45 | 252.87 | 249.51 | 252.74 | 369,945 | -1.43(-0.56%) |
Jan 03, 2020 | 251.56 | 254.84 | 250.57 | 254.16 | 250,844 | -0.06(-0.02%) |
Jan 02, 2020 | 254.15 | 255.59 | 252.21 | 254.22 | 332,471 | +0.41(+0.16%) |
Dec 31, 2019 | 252.60 | 254.90 | 252.60 | 253.81 | 274,417 | +0.58(+0.23%) |
Dec 30, 2019 | 256.87 | 256.92 | 252.30 | 253.24 | 301,791 | -3.23(-1.26%) |
Dec 27, 2019 | 255.35 | 258.17 | 253.96 | 256.46 | 239,639 | +2.04(+0.80%) |
Dec 26, 2019 | 253.91 | 255.08 | 252.74 | 254.42 | 151,688 | +1.78(+0.70%) |
Dec 24, 2019 | 254.23 | 254.28 | 252.55 | 252.64 | 117,969 | -0.64(-0.25%) |
Dec 23, 2019 | 252.43 | 255.40 | 251.73 | 253.28 | 328,673 | +2.59(+1.03%) |
Dec 20, 2019 | 248.21 | 254.65 | 248.21 | 250.69 | 816,485 | -4.56(-1.79%) |
Dec 19, 2019 | 249.96 | 255.72 | 243.77 | 255.25 | 863,546 | +0.68(+0.27%) |
Dec 18, 2019 | 254.10 | 257.09 | 253.31 | 254.57 | 533,013 | +0.48(+0.19%) |
Dec 17, 2019 | 257.30 | 257.50 | 253.54 | 254.09 | 480,877 | -2.85(-1.11%) |
Dec 16, 2019 | 259.07 | 260.94 | 255.92 | 256.94 | 467,635 | +0.30(+0.12%) |
Dec 13, 2019 | 254.55 | 256.75 | 253.73 | 256.63 | 337,630 | +1.17(+0.46%) |
Dec 12, 2019 | 255.62 | 256.91 | 253.79 | 255.46 | 654,009 | -1.48(-0.57%) |
Dec 11, 2019 | 255.40 | 257.08 | 252.81 | 256.94 | 313,129 | +1.15(+0.45%) |
Dec 10, 2019 | 255.29 | 257.26 | 254.55 | 255.78 | 379,749 | +0.50(+0.20%) |
Dec 09, 2019 | 254.32 | 255.64 | 252.92 | 255.28 | 375,807 | +0.34(+0.13%) |
Dec 06, 2019 | 250.82 | 255.34 | 250.01 | 254.94 | 395,452 | +5.40(+2.16%) |
Dec 05, 2019 | 250.01 | 251.63 | 249.24 | 249.54 | 353,866 | +0.17(+0.07%) |
Dec 04, 2019 | 246.50 | 249.40 | 246.41 | 249.37 | 276,952 | +3.54(+1.44%) |
Dec 03, 2019 | 243.74 | 246.07 | 243.24 | 245.83 | 295,179 | -0.26(-0.11%) |
Dec 02, 2019 | 245.94 | 247.19 | 244.24 | 246.09 | 314,985 | +0.46(+0.19%) |
Nov 29, 2019 | 246.96 | 248.04 | 245.14 | 245.63 | 158,032 | -2.08(-0.84%) |
Nov 27, 2019 | 248.80 | 248.80 | 245.12 | 247.71 | 251,478 | +1.20(+0.49%) |
Nov 26, 2019 | 245.74 | 248.71 | 245.26 | 246.51 | 541,843 | +1.06(+0.43%) |
Nov 25, 2019 | 244.58 | 246.97 | 244.52 | 245.45 | 303,471 | +0.69(+0.28%) |
Nov 22, 2019 | 243.00 | 245.34 | 242.65 | 244.76 | 209,394 | +2.13(+0.88%) |
Nov 21, 2019 | 246.86 | 246.86 | 242.27 | 242.62 | 321,963 | -3.77(-1.53%) |
Nov 20, 2019 | 243.63 | 247.30 | 241.79 | 246.40 | 295,664 | +1.97(+0.81%) |
Nov 19, 2019 | 239.54 | 244.55 | 239.39 | 244.42 | 300,214 | +6.55(+2.75%) |
Nov 18, 2019 | 239.35 | 240.32 | 235.78 | 237.87 | 409,038 | -1.80(-0.75%) |
Nov 15, 2019 | 244.58 | 245.29 | 239.34 | 239.67 | 550,060 | -4.91(-2.01%) |
Nov 14, 2019 | 238.92 | 244.76 | 238.41 | 244.58 | 373,603 | +4.76(+1.98%) |
Nov 13, 2019 | 235.04 | 240.75 | 234.53 | 239.82 | 245,642 | +3.86(+1.63%) |
Nov 12, 2019 | 233.47 | 236.82 | 233.35 | 235.96 | 273,824 | +2.34(+1.00%) |
Nov 11, 2019 | 230.84 | 237.02 | 230.84 | 233.62 | 473,155 | +1.50(+0.65%) |
Nov 08, 2019 | 237.83 | 238.37 | 231.08 | 232.12 | 516,365 | -5.71(-2.40%) |
Nov 07, 2019 | 242.51 | 242.53 | 236.76 | 237.83 | 380,160 | -3.94(-1.63%) |
Nov 06, 2019 | 239.55 | 242.56 | 238.94 | 241.77 | 243,858 | +1.58(+0.66%) |
Nov 05, 2019 | 241.69 | 242.25 | 236.92 | 240.19 | 233,164 | -0.22(-0.09%) |
Nov 04, 2019 | 241.40 | 243.53 | 240.06 | 240.40 | 310,458 | -0.32(-0.13%) |