Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 256.89 | 258.21 | 252.25 | 252.89 | 1,889,464 | -5.49(-2.12%) |
Jan 30, 2020 | 257.32 | 259.16 | 256.90 | 258.37 | 1,493,009 | -0.96(-0.37%) |
Jan 29, 2020 | 260.12 | 260.95 | 258.60 | 259.34 | 1,009,376 | -0.06(-0.02%) |
Jan 28, 2020 | 257.56 | 260.71 | 257.16 | 259.39 | 1,300,108 | +2.31(+0.90%) |
Jan 27, 2020 | 252.17 | 257.75 | 250.98 | 257.09 | 1,728,840 | +1.38(+0.54%) |
Jan 24, 2020 | 256.93 | 257.83 | 255.08 | 255.71 | 1,346,042 | -0.44(-0.17%) |
Jan 23, 2020 | 256.13 | 257.58 | 254.27 | 256.15 | 1,234,529 | -0.09(-0.04%) |
Jan 22, 2020 | 255.68 | 256.86 | 255.17 | 256.24 | 1,142,196 | +1.20(+0.47%) |
Jan 21, 2020 | 254.41 | 255.53 | 253.01 | 255.05 | 1,404,491 | +0.41(+0.16%) |
Jan 17, 2020 | 255.22 | 255.87 | 253.00 | 254.63 | 1,274,115 | +0.19(+0.08%) |
Jan 16, 2020 | 256.10 | 256.39 | 252.15 | 254.44 | 984,085 | -0.40(-0.16%) |
Jan 15, 2020 | 253.57 | 256.97 | 253.45 | 254.84 | 1,228,244 | +1.23(+0.49%) |
Jan 14, 2020 | 252.83 | 254.97 | 251.13 | 253.60 | 1,568,518 | -0.22(-0.09%) |
Jan 13, 2020 | 252.23 | 254.08 | 251.25 | 253.82 | 1,389,178 | +1.60(+0.63%) |
Jan 10, 2020 | 252.84 | 253.91 | 251.43 | 252.23 | 1,058,661 | +0.84(+0.34%) |
Jan 09, 2020 | 252.53 | 252.91 | 250.83 | 251.38 | 1,019,170 | +0.13(+0.05%) |
Jan 08, 2020 | 250.80 | 253.22 | 249.56 | 251.25 | 1,532,681 | +0.62(+0.25%) |
Jan 07, 2020 | 249.58 | 251.36 | 248.25 | 250.64 | 1,454,206 | -0.60(-0.24%) |
Jan 06, 2020 | 247.17 | 251.53 | 245.05 | 251.23 | 1,702,183 | +3.48(+1.41%) |
Jan 03, 2020 | 246.71 | 249.07 | 246.67 | 247.75 | 1,700,670 | -2.71(-1.08%) |
Jan 02, 2020 | 250.05 | 251.30 | 248.00 | 250.46 | 1,832,236 | +0.52(+0.21%) |
Dec 31, 2019 | 248.18 | 249.97 | 246.97 | 249.94 | 902,076 | +1.33(+0.54%) |
Dec 30, 2019 | 250.59 | 251.54 | 248.13 | 248.60 | 482,981 | -2.14(-0.85%) |
Dec 27, 2019 | 249.58 | 250.81 | 249.01 | 250.75 | 594,674 | +1.65(+0.66%) |
Dec 26, 2019 | 250.91 | 251.60 | 248.49 | 249.10 | 546,501 | -1.79(-0.71%) |
Dec 24, 2019 | 251.40 | 251.67 | 249.32 | 250.89 | 229,055 | -0.44(-0.18%) |
Dec 23, 2019 | 250.23 | 251.96 | 249.14 | 251.34 | 905,211 | +1.68(+0.67%) |
Dec 20, 2019 | 248.83 | 253.16 | 248.08 | 249.65 | 2,609,711 | +3.48(+1.41%) |
Dec 19, 2019 | 245.34 | 247.29 | 244.65 | 246.17 | 1,254,145 | +0.63(+0.26%) |
Dec 18, 2019 | 246.99 | 247.48 | 244.51 | 245.54 | 1,273,868 | -1.70(-0.69%) |
Dec 17, 2019 | 248.90 | 250.83 | 246.47 | 247.24 | 1,525,673 | -0.78(-0.31%) |
Dec 16, 2019 | 247.93 | 248.20 | 246.55 | 248.02 | 1,568,618 | +1.07(+0.43%) |
Dec 13, 2019 | 243.65 | 247.59 | 242.77 | 246.95 | 1,837,668 | +3.01(+1.24%) |
Dec 12, 2019 | 239.77 | 244.97 | 239.68 | 243.94 | 1,524,380 | +4.03(+1.68%) |
Dec 11, 2019 | 237.04 | 240.14 | 235.69 | 239.91 | 1,171,459 | +3.51(+1.49%) |
Dec 10, 2019 | 237.44 | 237.64 | 234.97 | 236.40 | 1,060,455 | -0.61(-0.26%) |
Dec 09, 2019 | 238.15 | 238.72 | 236.47 | 237.01 | 990,666 | -1.84(-0.77%) |
Dec 06, 2019 | 238.21 | 239.97 | 237.67 | 238.85 | 1,141,556 | +1.63(+0.69%) |
Dec 05, 2019 | 236.34 | 238.39 | 234.64 | 237.22 | 910,977 | +1.54(+0.65%) |
Dec 04, 2019 | 234.90 | 236.38 | 233.42 | 235.68 | 1,196,911 | +1.38(+0.59%) |
Dec 03, 2019 | 234.69 | 236.40 | 232.33 | 234.30 | 1,825,908 | -3.02(-1.27%) |
Dec 02, 2019 | 236.46 | 237.84 | 234.27 | 237.32 | 1,549,661 | +0.49(+0.21%) |
Nov 29, 2019 | 237.26 | 238.52 | 235.85 | 236.84 | 636,538 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.72 | 233.63 | 238.58 | 1,578,685 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.69 | 232.62 | 233.83 | 1,623,975 | +1.24(+0.53%) |
Nov 25, 2019 | 229.34 | 232.92 | 228.02 | 232.59 | 1,349,433 | +3.64(+1.59%) |
Nov 22, 2019 | 228.25 | 229.29 | 226.38 | 228.95 | 1,063,844 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 229.00 | 225.82 | 228.10 | 1,101,608 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,137 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.48 | 223.23 | 225.19 | 1,178,136 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.45 | 223.10 | 1,957,469 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,926 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,868 | +1.64(+0.72%) |
Nov 13, 2019 | 221.78 | 226.33 | 220.45 | 226.31 | 1,516,092 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,404 | -0.07(-0.03%) |
Nov 11, 2019 | 223.00 | 223.96 | 221.49 | 222.12 | 1,184,253 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,603 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.08 | 1,592,416 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.83 | 229.78 | 1,949,001 | +3.77(+1.67%) |
Nov 05, 2019 | 233.60 | 237.09 | 225.66 | 226.01 | 3,151,930 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,854 | +2.34(+0.99%) |