Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 287.72 | 289.05 | 282.09 | 283.11 | 1,255,085 | -5.91(-2.04%) |
Jan 30, 2020 | 285.91 | 289.25 | 284.61 | 289.02 | 948,169 | +2.46(+0.86%) |
Jan 29, 2020 | 288.11 | 289.84 | 286.27 | 286.56 | 788,630 | +0.03(+0.01%) |
Jan 28, 2020 | 283.45 | 287.64 | 282.79 | 286.53 | 915,544 | +4.00(+1.42%) |
Jan 27, 2020 | 280.48 | 283.30 | 279.52 | 282.53 | 953,918 | -1.64(-0.58%) |
Jan 24, 2020 | 287.87 | 288.32 | 282.71 | 284.17 | 867,157 | -2.27(-0.79%) |
Jan 23, 2020 | 283.75 | 287.17 | 283.75 | 286.44 | 843,870 | -0.22(-0.08%) |
Jan 22, 2020 | 288.09 | 288.76 | 286.14 | 286.67 | 992,219 | +1.18(+0.41%) |
Jan 21, 2020 | 284.10 | 286.83 | 283.38 | 285.49 | 1,476,900 | -0.57(-0.20%) |
Jan 17, 2020 | 288.59 | 288.61 | 284.73 | 286.06 | 2,330,887 | -1.35(-0.47%) |
Jan 16, 2020 | 285.48 | 287.42 | 283.39 | 287.41 | 819,094 | +3.67(+1.29%) |
Jan 15, 2020 | 279.51 | 285.44 | 279.51 | 283.74 | 1,106,249 | +4.06(+1.45%) |
Jan 14, 2020 | 283.22 | 283.62 | 279.42 | 279.68 | 1,296,010 | -3.92(-1.38%) |
Jan 13, 2020 | 278.32 | 283.62 | 278.01 | 283.60 | 997,818 | +5.11(+1.83%) |
Jan 10, 2020 | 280.13 | 280.39 | 277.67 | 278.49 | 865,704 | -0.62(-0.22%) |
Jan 09, 2020 | 275.35 | 280.38 | 275.35 | 279.11 | 1,365,518 | +4.40(+1.60%) |
Jan 08, 2020 | 271.74 | 276.44 | 270.96 | 274.70 | 1,042,161 | +3.88(+1.43%) |
Jan 07, 2020 | 272.88 | 276.32 | 270.81 | 270.82 | 1,300,745 | +1.87(+0.69%) |
Jan 06, 2020 | 265.63 | 268.98 | 264.83 | 268.95 | 908,343 | +2.05(+0.77%) |
Jan 03, 2020 | 264.62 | 268.14 | 264.12 | 266.90 | 598,336 | -0.90(-0.33%) |
Jan 02, 2020 | 264.64 | 267.85 | 263.82 | 267.79 | 1,133,307 | +4.62(+1.75%) |
Dec 31, 2019 | 261.69 | 263.42 | 261.06 | 263.18 | 662,870 | +1.07(+0.41%) |
Dec 30, 2019 | 264.46 | 264.81 | 261.21 | 262.11 | 559,225 | -2.26(-0.86%) |
Dec 27, 2019 | 264.52 | 264.92 | 262.54 | 264.37 | 714,538 | +0.70(+0.27%) |
Dec 26, 2019 | 263.45 | 264.41 | 262.58 | 263.67 | 467,172 | +1.02(+0.39%) |
Dec 24, 2019 | 262.01 | 263.18 | 261.25 | 262.65 | 376,618 | +1.09(+0.42%) |
Dec 23, 2019 | 263.05 | 263.55 | 261.10 | 261.56 | 1,094,001 | -0.28(-0.11%) |
Dec 20, 2019 | 262.65 | 264.00 | 260.72 | 261.84 | 1,758,592 | -0.79(-0.30%) |
Dec 19, 2019 | 259.23 | 262.67 | 259.06 | 262.63 | 1,629,101 | +2.92(+1.12%) |
Dec 18, 2019 | 262.49 | 262.71 | 259.18 | 259.71 | 1,664,100 | -2.03(-0.78%) |
Dec 17, 2019 | 264.12 | 264.12 | 261.74 | 261.74 | 1,730,100 | -1.01(-0.39%) |
Dec 16, 2019 | 263.44 | 264.07 | 261.44 | 262.75 | 1,216,813 | +1.36(+0.52%) |
Dec 13, 2019 | 259.35 | 261.66 | 258.49 | 261.39 | 1,523,802 | +0.88(+0.34%) |
Dec 12, 2019 | 262.25 | 262.72 | 260.43 | 260.52 | 1,846,261 | -1.79(-0.68%) |
Dec 11, 2019 | 262.89 | 263.80 | 261.41 | 262.31 | 1,314,541 | +0.47(+0.18%) |
Dec 10, 2019 | 262.13 | 263.65 | 261.01 | 261.84 | 1,007,648 | -0.39(-0.15%) |
Dec 09, 2019 | 265.24 | 265.24 | 262.09 | 262.22 | 1,137,950 | -2.24(-0.85%) |
Dec 06, 2019 | 263.73 | 265.78 | 262.17 | 264.46 | 1,645,191 | +2.74(+1.05%) |
Dec 05, 2019 | 259.81 | 262.30 | 259.02 | 261.72 | 1,580,683 | +2.97(+1.15%) |
Dec 04, 2019 | 254.16 | 259.25 | 253.83 | 258.75 | 1,050,961 | +4.30(+1.69%) |
Dec 03, 2019 | 250.65 | 254.48 | 250.07 | 254.45 | 1,387,938 | +1.74(+0.69%) |
Dec 02, 2019 | 255.62 | 257.01 | 251.91 | 252.71 | 2,041,409 | -2.37(-0.93%) |
Nov 29, 2019 | 254.85 | 257.44 | 254.53 | 255.08 | 1,076,528 | -0.82(-0.32%) |
Nov 27, 2019 | 257.26 | 258.18 | 253.05 | 255.90 | 1,277,806 | -1.35(-0.52%) |
Nov 26, 2019 | 256.89 | 257.66 | 255.47 | 257.25 | 3,087,402 | +1.01(+0.39%) |
Nov 25, 2019 | 255.20 | 258.11 | 255.18 | 256.24 | 1,298,253 | +1.17(+0.46%) |
Nov 22, 2019 | 258.57 | 258.95 | 253.81 | 255.07 | 969,361 | +0.79(+0.31%) |
Nov 21, 2019 | 257.95 | 259.63 | 253.75 | 254.28 | 1,072,507 | -3.57(-1.38%) |
Nov 20, 2019 | 257.46 | 262.23 | 256.49 | 257.85 | 1,223,427 | +0.22(+0.09%) |
Nov 19, 2019 | 255.42 | 260.11 | 255.37 | 257.63 | 1,288,145 | +3.65(+1.44%) |
Nov 18, 2019 | 253.14 | 255.19 | 252.09 | 253.98 | 885,341 | +1.14(+0.45%) |
Nov 15, 2019 | 251.60 | 252.92 | 249.90 | 252.84 | 890,340 | +2.78(+1.11%) |
Nov 14, 2019 | 248.36 | 250.24 | 247.40 | 250.06 | 484,401 | +1.33(+0.53%) |
Nov 13, 2019 | 245.32 | 249.74 | 244.84 | 248.73 | 674,033 | +3.36(+1.37%) |
Nov 12, 2019 | 245.94 | 247.30 | 244.68 | 245.38 | 645,564 | +0.06(+0.02%) |
Nov 11, 2019 | 243.96 | 247.25 | 242.72 | 245.32 | 519,113 | -0.22(-0.09%) |
Nov 08, 2019 | 245.25 | 246.69 | 243.64 | 245.54 | 672,408 | -0.28(-0.11%) |
Nov 07, 2019 | 245.11 | 246.33 | 242.57 | 245.82 | 1,187,576 | +2.12(+0.87%) |
Nov 06, 2019 | 241.49 | 244.43 | 240.85 | 243.70 | 1,360,909 | +2.12(+0.88%) |
Nov 05, 2019 | 246.17 | 246.77 | 239.56 | 241.59 | 1,027,939 | -4.95(-2.01%) |
Nov 04, 2019 | 250.28 | 250.59 | 245.57 | 246.54 | 1,170,790 | -2.37(-0.95%) |