Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 286.59 | 287.92 | 280.98 | 282.00 | 1,260,015 | -5.89(-2.04%) |
Jan 30, 2020 | 284.79 | 288.12 | 283.50 | 287.89 | 951,894 | +2.45(+0.86%) |
Jan 29, 2020 | 286.98 | 288.71 | 285.15 | 285.44 | 791,728 | +0.03(+0.01%) |
Jan 28, 2020 | 282.35 | 286.51 | 281.68 | 285.41 | 919,140 | +3.98(+1.42%) |
Jan 27, 2020 | 279.38 | 282.19 | 278.43 | 281.43 | 957,666 | -1.63(-0.58%) |
Jan 24, 2020 | 286.74 | 287.19 | 281.61 | 283.06 | 870,563 | -2.26(-0.79%) |
Jan 23, 2020 | 282.63 | 286.04 | 282.63 | 285.32 | 847,185 | -0.22(-0.08%) |
Jan 22, 2020 | 286.96 | 287.63 | 285.02 | 285.54 | 996,117 | +1.17(+0.41%) |
Jan 21, 2020 | 282.99 | 285.71 | 282.27 | 284.37 | 1,482,702 | -0.57(-0.20%) |
Jan 17, 2020 | 287.46 | 287.48 | 283.61 | 284.94 | 2,340,044 | -1.35(-0.47%) |
Jan 16, 2020 | 284.36 | 286.29 | 282.28 | 286.28 | 822,312 | +3.66(+1.29%) |
Jan 15, 2020 | 278.42 | 284.32 | 278.42 | 282.62 | 1,110,595 | +4.04(+1.45%) |
Jan 14, 2020 | 282.12 | 282.51 | 278.32 | 278.58 | 1,301,101 | -3.91(-1.38%) |
Jan 13, 2020 | 277.23 | 282.51 | 276.92 | 282.49 | 1,001,738 | +5.09(+1.83%) |
Jan 10, 2020 | 279.03 | 279.29 | 276.59 | 277.40 | 869,105 | -0.61(-0.22%) |
Jan 09, 2020 | 274.27 | 279.28 | 274.27 | 278.02 | 1,370,882 | +4.39(+1.60%) |
Jan 08, 2020 | 270.67 | 275.36 | 269.90 | 273.63 | 1,046,255 | +3.87(+1.43%) |
Jan 07, 2020 | 271.81 | 275.24 | 269.75 | 269.76 | 1,305,855 | +1.86(+0.70%) |
Jan 06, 2020 | 264.60 | 267.93 | 263.80 | 267.90 | 911,912 | +2.05(+0.77%) |
Jan 03, 2020 | 263.59 | 267.09 | 263.09 | 265.85 | 600,687 | -0.89(-0.33%) |
Jan 02, 2020 | 263.61 | 266.80 | 262.79 | 266.75 | 1,137,759 | +4.60(+1.75%) |
Dec 31, 2019 | 260.67 | 262.39 | 260.03 | 262.15 | 665,474 | +1.06(+0.41%) |
Dec 30, 2019 | 263.42 | 263.77 | 260.19 | 261.08 | 561,422 | -2.26(-0.86%) |
Dec 27, 2019 | 263.48 | 263.88 | 261.51 | 263.34 | 717,345 | +0.70(+0.27%) |
Dec 26, 2019 | 262.42 | 263.38 | 261.55 | 262.64 | 469,007 | +1.02(+0.39%) |
Dec 24, 2019 | 260.99 | 262.15 | 260.23 | 261.62 | 378,098 | +1.08(+0.42%) |
Dec 23, 2019 | 262.02 | 262.52 | 260.08 | 260.53 | 1,098,299 | -0.28(-0.11%) |
Dec 20, 2019 | 261.62 | 262.97 | 259.70 | 260.81 | 1,765,501 | -0.79(-0.30%) |
Dec 19, 2019 | 258.22 | 261.64 | 258.05 | 261.60 | 1,635,500 | +2.91(+1.12%) |
Dec 18, 2019 | 261.46 | 261.68 | 258.16 | 258.69 | 1,670,637 | -2.03(-0.78%) |
Dec 17, 2019 | 263.09 | 263.09 | 260.72 | 260.72 | 1,736,896 | -1.01(-0.39%) |
Dec 16, 2019 | 262.41 | 263.04 | 260.42 | 261.72 | 1,221,593 | +1.35(+0.52%) |
Dec 13, 2019 | 258.33 | 260.64 | 257.48 | 260.37 | 1,529,788 | +0.87(+0.34%) |
Dec 12, 2019 | 261.23 | 261.69 | 259.41 | 259.50 | 1,853,514 | -1.78(-0.68%) |
Dec 11, 2019 | 261.86 | 262.77 | 260.38 | 261.28 | 1,319,705 | +0.47(+0.18%) |
Dec 10, 2019 | 261.10 | 262.62 | 259.99 | 260.81 | 1,011,607 | -0.38(-0.15%) |
Dec 09, 2019 | 264.20 | 264.20 | 261.06 | 261.20 | 1,142,420 | -2.23(-0.85%) |
Dec 06, 2019 | 262.69 | 264.74 | 261.15 | 263.42 | 1,651,654 | +2.73(+1.05%) |
Dec 05, 2019 | 258.80 | 261.27 | 258.01 | 260.70 | 1,586,892 | +2.96(+1.15%) |
Dec 04, 2019 | 253.16 | 258.24 | 252.83 | 257.74 | 1,055,090 | +4.28(+1.69%) |
Dec 03, 2019 | 249.67 | 253.49 | 249.09 | 253.46 | 1,393,390 | +1.74(+0.69%) |
Dec 02, 2019 | 254.62 | 256.00 | 250.92 | 251.72 | 2,049,429 | -2.36(-0.93%) |
Nov 29, 2019 | 253.85 | 256.43 | 253.54 | 254.08 | 1,080,757 | -0.82(-0.32%) |
Nov 27, 2019 | 256.25 | 257.17 | 252.06 | 254.90 | 1,282,826 | -1.34(-0.52%) |
Nov 26, 2019 | 255.89 | 256.65 | 254.47 | 256.24 | 3,099,531 | +1.01(+0.39%) |
Nov 25, 2019 | 254.20 | 257.10 | 254.18 | 255.23 | 1,303,353 | +1.16(+0.46%) |
Nov 22, 2019 | 257.56 | 257.93 | 252.82 | 254.07 | 973,169 | +0.78(+0.31%) |
Nov 21, 2019 | 256.94 | 258.61 | 252.76 | 253.29 | 1,076,720 | -3.55(-1.38%) |
Nov 20, 2019 | 256.46 | 261.20 | 255.49 | 256.84 | 1,228,233 | +0.22(+0.09%) |
Nov 19, 2019 | 254.42 | 259.09 | 254.37 | 256.62 | 1,293,205 | +3.63(+1.43%) |
Nov 18, 2019 | 252.15 | 254.20 | 251.10 | 252.99 | 888,818 | +1.14(+0.45%) |
Nov 15, 2019 | 250.61 | 251.93 | 248.92 | 251.85 | 893,837 | +2.77(+1.11%) |
Nov 14, 2019 | 247.38 | 249.26 | 246.43 | 249.08 | 486,303 | +1.32(+0.53%) |
Nov 13, 2019 | 244.36 | 248.76 | 243.88 | 247.76 | 676,681 | +3.34(+1.37%) |
Nov 12, 2019 | 244.98 | 246.33 | 243.73 | 244.42 | 648,100 | +0.06(+0.02%) |
Nov 11, 2019 | 243.01 | 246.28 | 241.77 | 244.36 | 521,152 | -0.22(-0.09%) |
Nov 08, 2019 | 244.29 | 245.73 | 242.68 | 244.58 | 675,049 | -0.28(-0.11%) |
Nov 07, 2019 | 244.15 | 245.36 | 241.62 | 244.86 | 1,192,241 | +2.11(+0.87%) |
Nov 06, 2019 | 240.54 | 243.48 | 239.91 | 242.75 | 1,366,255 | +2.11(+0.88%) |
Nov 05, 2019 | 245.21 | 245.81 | 238.62 | 240.64 | 1,031,977 | -4.93(-2.01%) |
Nov 04, 2019 | 249.30 | 249.61 | 244.61 | 245.57 | 1,175,389 | -2.36(-0.95%) |