Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 242.05 | 242.62 | 236.42 | 238.37 | 420,340 | -4.39(-1.81%) |
Jan 30, 2020 | 238.91 | 242.91 | 238.91 | 242.77 | 296,108 | +1.34(+0.56%) |
Jan 29, 2020 | 251.24 | 251.45 | 239.36 | 241.42 | 664,790 | -9.10(-3.63%) |
Jan 28, 2020 | 251.03 | 252.94 | 247.83 | 250.52 | 349,871 | +0.17(+0.07%) |
Jan 27, 2020 | 248.48 | 251.60 | 247.71 | 250.35 | 253,236 | -2.16(-0.85%) |
Jan 24, 2020 | 253.68 | 253.72 | 250.63 | 252.50 | 248,656 | -0.58(-0.23%) |
Jan 23, 2020 | 251.46 | 254.10 | 250.59 | 253.08 | 183,243 | +1.24(+0.49%) |
Jan 22, 2020 | 252.22 | 253.06 | 249.98 | 251.84 | 267,443 | -2.58(-1.02%) |
Jan 21, 2020 | 252.99 | 255.36 | 252.05 | 254.42 | 327,213 | +0.69(+0.27%) |
Jan 17, 2020 | 254.16 | 254.26 | 252.78 | 253.73 | 220,626 | +1.13(+0.45%) |
Jan 16, 2020 | 251.50 | 253.04 | 250.96 | 252.59 | 376,922 | +2.26(+0.90%) |
Jan 15, 2020 | 248.14 | 252.08 | 248.14 | 250.34 | 259,507 | +2.47(+1.00%) |
Jan 14, 2020 | 249.76 | 249.76 | 246.99 | 247.86 | 337,657 | -3.13(-1.25%) |
Jan 13, 2020 | 247.78 | 251.50 | 246.77 | 251.00 | 202,884 | +3.54(+1.43%) |
Jan 10, 2020 | 252.30 | 255.46 | 247.10 | 247.45 | 420,778 | -4.63(-1.84%) |
Jan 09, 2020 | 246.52 | 253.00 | 245.72 | 252.08 | 1,053,322 | +6.44(+2.62%) |
Jan 08, 2020 | 245.40 | 249.13 | 243.22 | 245.64 | 1,155,125 | +1.37(+0.56%) |
Jan 07, 2020 | 242.03 | 245.07 | 240.25 | 244.27 | 474,044 | +2.25(+0.93%) |
Jan 06, 2020 | 242.91 | 244.10 | 240.07 | 242.03 | 497,799 | +1.37(+0.57%) |
Jan 03, 2020 | 231.25 | 240.94 | 230.07 | 240.66 | 446,727 | +6.99(+2.99%) |
Jan 02, 2020 | 230.15 | 233.67 | 229.25 | 233.67 | 224,269 | +4.54(+1.98%) |
Dec 31, 2019 | 230.06 | 231.55 | 228.68 | 229.13 | 156,792 | -0.85(-0.37%) |
Dec 30, 2019 | 229.68 | 231.27 | 228.85 | 229.98 | 134,633 | +0.68(+0.29%) |
Dec 27, 2019 | 231.43 | 231.84 | 229.12 | 229.30 | 163,252 | -1.40(-0.61%) |
Dec 26, 2019 | 232.12 | 232.70 | 229.50 | 230.70 | 158,655 | -1.27(-0.55%) |
Dec 24, 2019 | 233.94 | 234.39 | 231.47 | 231.97 | 101,280 | -1.37(-0.59%) |
Dec 23, 2019 | 232.59 | 235.11 | 231.15 | 233.34 | 222,055 | +1.26(+0.54%) |
Dec 20, 2019 | 237.48 | 237.48 | 230.41 | 232.08 | 631,440 | -0.12(-0.05%) |
Dec 19, 2019 | 229.83 | 232.27 | 229.04 | 232.20 | 366,753 | +2.31(+1.00%) |
Dec 18, 2019 | 230.66 | 230.70 | 228.56 | 229.89 | 318,450 | -0.63(-0.27%) |
Dec 17, 2019 | 230.61 | 230.78 | 228.85 | 230.52 | 253,924 | +0.08(+0.04%) |
Dec 16, 2019 | 230.74 | 231.75 | 229.50 | 230.44 | 237,317 | +0.98(+0.43%) |
Dec 13, 2019 | 231.21 | 233.62 | 228.95 | 229.46 | 193,582 | -3.02(-1.30%) |
Dec 12, 2019 | 231.70 | 234.06 | 231.63 | 232.48 | 247,337 | +0.74(+0.32%) |
Dec 11, 2019 | 230.22 | 231.79 | 228.86 | 231.74 | 267,669 | +1.79(+0.78%) |
Dec 10, 2019 | 231.53 | 232.15 | 229.52 | 229.95 | 229,010 | -1.32(-0.57%) |
Dec 09, 2019 | 230.78 | 232.15 | 229.05 | 231.28 | 266,819 | -0.16(-0.07%) |
Dec 06, 2019 | 232.73 | 233.08 | 231.11 | 231.44 | 275,701 | +1.26(+0.55%) |
Dec 05, 2019 | 233.07 | 233.41 | 229.46 | 230.18 | 427,860 | -2.26(-0.97%) |
Dec 04, 2019 | 228.60 | 233.41 | 228.33 | 232.44 | 488,087 | +4.82(+2.12%) |
Dec 03, 2019 | 226.59 | 229.18 | 226.14 | 227.62 | 417,576 | -0.75(-0.33%) |
Dec 02, 2019 | 228.94 | 230.03 | 226.91 | 228.36 | 475,962 | -1.49(-0.65%) |
Nov 29, 2019 | 230.09 | 231.86 | 228.42 | 229.85 | 156,573 | -0.80(-0.35%) |
Nov 27, 2019 | 227.59 | 230.80 | 226.53 | 230.66 | 257,634 | +3.82(+1.68%) |
Nov 26, 2019 | 227.97 | 228.72 | 226.47 | 226.84 | 391,300 | +0.22(+0.10%) |
Nov 25, 2019 | 227.97 | 228.47 | 225.95 | 226.62 | 312,569 | -0.59(-0.26%) |
Nov 22, 2019 | 229.30 | 229.88 | 225.73 | 227.21 | 360,403 | -0.84(-0.37%) |
Nov 21, 2019 | 230.55 | 230.63 | 227.27 | 228.05 | 372,984 | -3.21(-1.39%) |
Nov 20, 2019 | 233.21 | 234.20 | 229.78 | 231.26 | 356,505 | -2.77(-1.19%) |
Nov 19, 2019 | 235.40 | 237.22 | 233.97 | 234.03 | 281,142 | -0.68(-0.29%) |
Nov 18, 2019 | 232.87 | 234.80 | 232.48 | 234.72 | 392,580 | +1.09(+0.47%) |
Nov 15, 2019 | 232.92 | 235.72 | 232.92 | 233.62 | 308,618 | +1.33(+0.57%) |
Nov 14, 2019 | 230.60 | 233.43 | 230.60 | 232.29 | 390,373 | +0.82(+0.35%) |
Nov 13, 2019 | 229.28 | 232.42 | 227.63 | 231.48 | 349,857 | +0.49(+0.21%) |
Nov 12, 2019 | 228.45 | 233.06 | 227.88 | 230.99 | 337,667 | +1.87(+0.82%) |
Nov 11, 2019 | 227.38 | 231.01 | 225.72 | 229.11 | 330,588 | +0.63(+0.27%) |
Nov 08, 2019 | 228.37 | 230.04 | 226.24 | 228.49 | 498,715 | +0.69(+0.30%) |
Nov 07, 2019 | 218.29 | 231.15 | 213.74 | 227.79 | 707,050 | +14.97(+7.03%) |
Nov 06, 2019 | 209.21 | 212.82 | 209.18 | 212.82 | 318,080 | +3.50(+1.67%) |
Nov 05, 2019 | 208.32 | 209.57 | 206.41 | 209.32 | 312,552 | +1.26(+0.60%) |
Nov 04, 2019 | 210.94 | 210.94 | 207.07 | 208.06 | 264,669 | -1.34(-0.64%) |