Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 283.94 | 284.52 | 280.27 | 281.15 | 1,996,097 | -3.63(-1.28%) |
Jan 30, 2020 | 284.21 | 284.94 | 282.21 | 284.79 | 1,339,381 | -0.10(-0.04%) |
Jan 29, 2020 | 286.07 | 287.09 | 284.71 | 284.89 | 1,862,227 | -1.17(-0.41%) |
Jan 28, 2020 | 285.75 | 286.85 | 284.45 | 286.06 | 1,707,504 | +1.29(+0.45%) |
Jan 27, 2020 | 281.73 | 286.90 | 281.27 | 284.77 | 2,461,453 | -0.98(-0.34%) |
Jan 24, 2020 | 288.98 | 289.21 | 284.45 | 285.75 | 2,158,337 | -2.18(-0.76%) |
Jan 23, 2020 | 287.13 | 288.40 | 285.95 | 287.93 | 1,668,979 | +0.91(+0.32%) |
Jan 22, 2020 | 288.40 | 288.55 | 285.47 | 287.01 | 2,411,223 | -1.26(-0.44%) |
Jan 21, 2020 | 281.78 | 288.35 | 281.37 | 288.28 | 3,893,381 | +7.90(+2.82%) |
Jan 17, 2020 | 279.20 | 280.95 | 278.86 | 280.38 | 2,723,729 | +1.52(+0.54%) |
Jan 16, 2020 | 277.35 | 279.81 | 276.98 | 278.86 | 1,911,035 | +2.03(+0.73%) |
Jan 15, 2020 | 274.56 | 277.03 | 274.27 | 276.83 | 1,743,024 | +0.98(+0.36%) |
Jan 14, 2020 | 275.38 | 276.99 | 274.77 | 275.84 | 1,586,420 | -0.11(-0.04%) |
Jan 13, 2020 | 273.24 | 276.67 | 273.13 | 275.95 | 1,932,746 | +2.42(+0.88%) |
Jan 10, 2020 | 276.07 | 276.32 | 273.00 | 273.53 | 2,200,717 | -2.01(-0.73%) |
Jan 09, 2020 | 274.74 | 277.88 | 273.97 | 275.54 | 3,543,803 | +4.35(+1.61%) |
Jan 08, 2020 | 267.78 | 271.91 | 267.33 | 271.19 | 2,708,936 | +3.07(+1.15%) |
Jan 07, 2020 | 268.09 | 268.43 | 266.21 | 268.11 | 2,133,537 | -0.42(-0.16%) |
Jan 06, 2020 | 267.38 | 268.78 | 265.60 | 268.54 | 2,885,204 | +0.07(+0.03%) |
Jan 03, 2020 | 266.92 | 269.54 | 266.25 | 268.46 | 2,093,571 | +0.22(+0.08%) |
Jan 02, 2020 | 270.61 | 271.09 | 267.79 | 268.24 | 2,285,897 | -2.24(-0.83%) |
Dec 31, 2019 | 271.47 | 271.89 | 268.88 | 270.48 | 1,685,528 | -1.12(-0.41%) |
Dec 30, 2019 | 270.74 | 272.03 | 270.24 | 271.60 | 1,346,279 | +0.95(+0.35%) |
Dec 27, 2019 | 272.60 | 272.67 | 269.80 | 270.65 | 1,564,147 | -1.49(-0.55%) |
Dec 26, 2019 | 271.00 | 272.14 | 270.46 | 272.14 | 1,197,339 | +1.38(+0.51%) |
Dec 24, 2019 | 270.47 | 270.97 | 269.96 | 270.76 | 590,603 | +0.85(+0.31%) |
Dec 23, 2019 | 271.39 | 271.76 | 269.66 | 269.92 | 1,423,332 | -1.40(-0.52%) |
Dec 20, 2019 | 270.41 | 271.49 | 269.43 | 271.32 | 5,288,371 | +1.03(+0.38%) |
Dec 19, 2019 | 268.77 | 270.38 | 268.25 | 270.29 | 2,535,838 | +1.69(+0.63%) |
Dec 18, 2019 | 272.38 | 272.72 | 268.55 | 268.59 | 3,596,682 | -3.39(-1.25%) |
Dec 17, 2019 | 270.09 | 272.67 | 269.40 | 271.98 | 2,688,479 | +1.89(+0.70%) |
Dec 16, 2019 | 269.66 | 270.98 | 269.49 | 270.09 | 2,618,860 | +1.50(+0.56%) |
Dec 13, 2019 | 271.14 | 271.47 | 266.04 | 268.59 | 5,655,339 | -5.03(-1.84%) |
Dec 12, 2019 | 271.72 | 274.01 | 270.66 | 273.63 | 2,980,465 | +1.88(+0.69%) |
Dec 11, 2019 | 272.39 | 272.71 | 269.68 | 271.75 | 1,901,514 | -0.44(-0.16%) |
Dec 10, 2019 | 272.42 | 273.03 | 271.06 | 272.19 | 1,701,652 | +0.57(+0.21%) |
Dec 09, 2019 | 271.47 | 273.49 | 271.06 | 271.62 | 2,129,807 | +0.20(+0.07%) |
Dec 06, 2019 | 271.45 | 272.38 | 270.79 | 271.42 | 1,589,249 | +1.70(+0.63%) |
Dec 05, 2019 | 273.43 | 273.43 | 269.17 | 269.72 | 2,109,314 | -3.15(-1.15%) |
Dec 04, 2019 | 272.43 | 273.46 | 271.61 | 272.87 | 1,893,003 | +0.78(+0.29%) |
Dec 03, 2019 | 271.59 | 272.57 | 269.36 | 272.09 | 2,131,474 | -1.58(-0.58%) |
Dec 02, 2019 | 275.84 | 276.26 | 270.80 | 273.67 | 2,940,031 | -2.23(-0.81%) |
Nov 29, 2019 | 276.83 | 276.89 | 275.76 | 275.90 | 1,066,671 | -0.87(-0.32%) |
Nov 27, 2019 | 277.75 | 278.64 | 276.60 | 276.77 | 2,072,273 | -0.44(-0.16%) |
Nov 26, 2019 | 275.39 | 277.32 | 274.99 | 277.21 | 3,650,188 | +2.02(+0.73%) |
Nov 25, 2019 | 276.34 | 276.65 | 273.82 | 275.20 | 1,752,766 | -0.24(-0.09%) |
Nov 22, 2019 | 277.86 | 277.86 | 273.52 | 275.44 | 1,388,216 | -0.88(-0.32%) |
Nov 21, 2019 | 276.71 | 277.79 | 275.63 | 276.32 | 1,415,394 | -0.28(-0.10%) |
Nov 20, 2019 | 278.32 | 278.99 | 274.24 | 276.60 | 2,151,007 | -1.54(-0.55%) |
Nov 19, 2019 | 280.21 | 280.34 | 277.41 | 278.13 | 1,914,012 | -2.12(-0.76%) |
Nov 18, 2019 | 278.94 | 281.94 | 278.60 | 280.25 | 1,348,906 | +0.81(+0.29%) |
Nov 15, 2019 | 280.96 | 281.08 | 277.55 | 279.44 | 1,855,048 | -0.86(-0.31%) |
Nov 14, 2019 | 280.11 | 281.49 | 278.16 | 280.30 | 1,452,262 | +1.56(+0.56%) |
Nov 13, 2019 | 276.24 | 279.75 | 275.63 | 278.74 | 1,689,554 | +2.21(+0.80%) |
Nov 12, 2019 | 276.84 | 278.59 | 274.84 | 276.53 | 1,674,318 | -0.31(-0.11%) |
Nov 11, 2019 | 277.50 | 278.22 | 275.80 | 276.85 | 1,261,504 | -1.64(-0.59%) |
Nov 08, 2019 | 278.60 | 280.02 | 277.25 | 278.49 | 1,632,390 | -2.38(-0.85%) |
Nov 07, 2019 | 279.69 | 282.61 | 278.36 | 280.87 | 2,606,741 | +3.35(+1.21%) |
Nov 06, 2019 | 276.05 | 277.59 | 274.16 | 277.52 | 1,815,816 | +2.20(+0.80%) |
Nov 05, 2019 | 273.40 | 275.79 | 272.21 | 275.32 | 2,394,642 | +2.17(+0.80%) |
Nov 04, 2019 | 273.46 | 274.44 | 271.63 | 273.15 | 1,783,167 | +0.67(+0.25%) |