Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 286.59 | 287.91 | 280.98 | 282.00 | 1,260,024 | -5.88(-2.04%) |
Jan 30, 2020 | 284.79 | 288.11 | 283.50 | 287.88 | 951,901 | +2.45(+0.86%) |
Jan 29, 2020 | 286.98 | 288.70 | 285.15 | 285.44 | 791,734 | +0.03(+0.01%) |
Jan 28, 2020 | 282.34 | 286.51 | 281.68 | 285.41 | 919,147 | +3.98(+1.42%) |
Jan 27, 2020 | 279.38 | 282.19 | 278.43 | 281.42 | 957,673 | -1.63(-0.58%) |
Jan 24, 2020 | 286.74 | 287.19 | 281.61 | 283.06 | 870,570 | -2.26(-0.79%) |
Jan 23, 2020 | 282.63 | 286.04 | 282.63 | 285.32 | 847,191 | -0.22(-0.08%) |
Jan 22, 2020 | 286.96 | 287.62 | 285.02 | 285.54 | 996,124 | +1.17(+0.41%) |
Jan 21, 2020 | 282.99 | 285.70 | 282.27 | 284.37 | 1,482,712 | -0.57(-0.20%) |
Jan 17, 2020 | 287.46 | 287.48 | 283.61 | 284.94 | 2,340,061 | -1.34(-0.47%) |
Jan 16, 2020 | 284.36 | 286.29 | 282.28 | 286.28 | 822,318 | +3.66(+1.29%) |
Jan 15, 2020 | 278.42 | 284.32 | 278.42 | 282.62 | 1,110,603 | +4.04(+1.45%) |
Jan 14, 2020 | 282.11 | 282.51 | 278.32 | 278.58 | 1,301,110 | -3.91(-1.38%) |
Jan 13, 2020 | 277.23 | 282.51 | 276.92 | 282.49 | 1,001,745 | +5.09(+1.83%) |
Jan 10, 2020 | 279.03 | 279.29 | 276.58 | 277.40 | 869,111 | -0.61(-0.22%) |
Jan 09, 2020 | 274.27 | 279.28 | 274.27 | 278.01 | 1,370,892 | +4.39(+1.60%) |
Jan 08, 2020 | 270.67 | 275.36 | 269.90 | 273.63 | 1,046,263 | +3.87(+1.43%) |
Jan 07, 2020 | 271.81 | 275.24 | 269.75 | 269.76 | 1,305,864 | +1.86(+0.70%) |
Jan 06, 2020 | 264.59 | 267.92 | 263.80 | 267.89 | 911,918 | +2.04(+0.77%) |
Jan 03, 2020 | 263.58 | 267.09 | 263.08 | 265.85 | 600,691 | -0.89(-0.33%) |
Jan 02, 2020 | 263.60 | 266.80 | 262.79 | 266.74 | 1,137,767 | +4.60(+1.75%) |
Dec 31, 2019 | 260.67 | 262.38 | 260.03 | 262.14 | 665,478 | +1.07(+0.41%) |
Dec 30, 2019 | 263.42 | 263.77 | 260.19 | 261.08 | 561,426 | -2.26(-0.86%) |
Dec 27, 2019 | 263.48 | 263.88 | 261.51 | 263.33 | 717,350 | +0.70(+0.27%) |
Dec 26, 2019 | 262.41 | 263.37 | 261.55 | 262.63 | 469,011 | +1.02(+0.39%) |
Dec 24, 2019 | 260.98 | 262.14 | 260.22 | 261.62 | 378,101 | +1.08(+0.42%) |
Dec 23, 2019 | 262.02 | 262.51 | 260.08 | 260.53 | 1,098,306 | -0.28(-0.11%) |
Dec 20, 2019 | 261.62 | 262.97 | 259.70 | 260.81 | 1,765,513 | -0.79(-0.30%) |
Dec 19, 2019 | 258.22 | 261.64 | 258.05 | 261.60 | 1,635,512 | +2.91(+1.12%) |
Dec 18, 2019 | 261.46 | 261.68 | 258.16 | 258.69 | 1,670,650 | -2.03(-0.78%) |
Dec 17, 2019 | 263.08 | 263.08 | 260.71 | 260.71 | 1,736,909 | -1.01(-0.39%) |
Dec 16, 2019 | 262.40 | 263.04 | 260.42 | 261.72 | 1,221,602 | +1.35(+0.52%) |
Dec 13, 2019 | 258.33 | 260.64 | 257.48 | 260.37 | 1,529,799 | +0.87(+0.34%) |
Dec 12, 2019 | 261.22 | 261.69 | 259.41 | 259.50 | 1,853,528 | -1.78(-0.68%) |
Dec 11, 2019 | 261.86 | 262.77 | 260.38 | 261.28 | 1,319,714 | +0.47(+0.18%) |
Dec 10, 2019 | 261.10 | 262.62 | 259.98 | 260.81 | 1,011,614 | -0.38(-0.15%) |
Dec 09, 2019 | 264.20 | 264.20 | 261.06 | 261.19 | 1,142,429 | -2.23(-0.85%) |
Dec 06, 2019 | 262.69 | 264.74 | 261.15 | 263.42 | 1,651,666 | +2.73(+1.05%) |
Dec 05, 2019 | 258.79 | 261.27 | 258.01 | 260.69 | 1,586,904 | +2.96(+1.15%) |
Dec 04, 2019 | 253.16 | 258.24 | 252.83 | 257.74 | 1,055,098 | +4.28(+1.69%) |
Dec 03, 2019 | 249.66 | 253.49 | 249.09 | 253.46 | 1,393,400 | +1.74(+0.69%) |
Dec 02, 2019 | 254.62 | 256.00 | 250.92 | 251.72 | 2,049,443 | -2.36(-0.93%) |
Nov 29, 2019 | 253.85 | 256.43 | 253.54 | 254.08 | 1,080,765 | -0.82(-0.32%) |
Nov 27, 2019 | 256.25 | 257.17 | 252.05 | 254.90 | 1,282,835 | -1.34(-0.52%) |
Nov 26, 2019 | 255.88 | 256.65 | 254.47 | 256.24 | 3,099,553 | +1.01(+0.39%) |
Nov 25, 2019 | 254.19 | 257.10 | 254.18 | 255.23 | 1,303,362 | +1.16(+0.46%) |
Nov 22, 2019 | 257.56 | 257.93 | 252.81 | 254.07 | 973,176 | +0.78(+0.31%) |
Nov 21, 2019 | 256.94 | 258.61 | 252.76 | 253.28 | 1,076,728 | -3.55(-1.38%) |
Nov 20, 2019 | 256.46 | 261.20 | 255.49 | 256.84 | 1,228,242 | +0.22(+0.09%) |
Nov 19, 2019 | 254.41 | 259.09 | 254.37 | 256.62 | 1,293,215 | +3.63(+1.44%) |
Nov 18, 2019 | 252.15 | 254.19 | 251.10 | 252.99 | 888,825 | +1.14(+0.45%) |
Nov 15, 2019 | 250.61 | 251.92 | 248.92 | 251.85 | 893,844 | +2.77(+1.11%) |
Nov 14, 2019 | 247.38 | 249.26 | 246.43 | 249.08 | 486,307 | +1.32(+0.53%) |
Nov 13, 2019 | 244.36 | 248.76 | 243.88 | 247.76 | 676,685 | +3.34(+1.37%) |
Nov 12, 2019 | 244.98 | 246.33 | 243.72 | 244.41 | 648,105 | +0.06(+0.02%) |
Nov 11, 2019 | 243.00 | 246.28 | 241.77 | 244.36 | 521,156 | -0.22(-0.09%) |
Nov 08, 2019 | 244.29 | 245.73 | 242.68 | 244.58 | 675,054 | -0.28(-0.11%) |
Nov 07, 2019 | 244.15 | 245.36 | 241.62 | 244.85 | 1,192,250 | +2.11(+0.87%) |
Nov 06, 2019 | 240.54 | 243.47 | 239.91 | 242.75 | 1,366,265 | +2.11(+0.88%) |
Nov 05, 2019 | 245.21 | 245.80 | 238.62 | 240.64 | 1,031,984 | -4.93(-2.01%) |
Nov 04, 2019 | 249.30 | 249.61 | 244.60 | 245.57 | 1,175,398 | -2.36(-0.95%) |