Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 260.49 | 261.06 | 253.95 | 255.14 | 5,908,377 | -7.99(-3.04%) |
Jan 30, 2020 | 263.93 | 263.93 | 258.38 | 263.12 | 4,496,917 | -1.42(-0.54%) |
Jan 29, 2020 | 265.95 | 268.00 | 263.04 | 264.55 | 4,232,472 | -3.16(-1.18%) |
Jan 28, 2020 | 265.87 | 270.04 | 265.30 | 267.70 | 4,635,602 | -1.29(-0.48%) |
Jan 27, 2020 | 269.70 | 269.77 | 262.27 | 269.00 | 4,697,942 | -5.21(-1.90%) |
Jan 24, 2020 | 279.38 | 280.87 | 273.03 | 274.20 | 3,928,132 | -6.23(-2.22%) |
Jan 23, 2020 | 280.94 | 281.48 | 277.80 | 280.43 | 3,384,698 | -1.06(-0.38%) |
Jan 22, 2020 | 282.80 | 282.93 | 278.45 | 281.49 | 3,329,122 | +0.06(+0.02%) |
Jan 21, 2020 | 278.02 | 283.31 | 277.20 | 281.43 | 5,299,569 | +1.93(+0.69%) |
Jan 17, 2020 | 280.94 | 281.59 | 277.08 | 279.50 | 4,946,446 | -2.13(-0.75%) |
Jan 16, 2020 | 279.06 | 281.86 | 277.12 | 281.63 | 3,961,188 | +4.06(+1.46%) |
Jan 15, 2020 | 270.65 | 280.60 | 270.63 | 277.57 | 6,494,031 | +7.65(+2.83%) |
Jan 14, 2020 | 267.45 | 269.92 | 266.19 | 269.92 | 6,467,289 | +2.24(+0.84%) |
Jan 13, 2020 | 275.66 | 275.74 | 266.91 | 267.68 | 7,469,561 | -8.69(-3.14%) |
Jan 10, 2020 | 277.25 | 277.25 | 273.64 | 276.38 | 2,646,056 | +0.85(+0.31%) |
Jan 09, 2020 | 275.59 | 278.31 | 275.05 | 275.52 | 3,030,834 | -1.57(-0.57%) |
Jan 08, 2020 | 272.98 | 278.48 | 271.61 | 277.10 | 3,608,532 | +5.72(+2.11%) |
Jan 07, 2020 | 272.23 | 272.97 | 269.30 | 271.37 | 2,665,569 | -1.65(-0.60%) |
Jan 06, 2020 | 269.70 | 273.12 | 268.97 | 273.02 | 3,288,031 | +1.88(+0.69%) |
Jan 03, 2020 | 269.01 | 273.33 | 266.29 | 271.14 | 2,896,043 | -2.77(-1.01%) |
Jan 02, 2020 | 275.30 | 276.91 | 271.37 | 273.91 | 2,716,033 | -1.39(-0.50%) |
Dec 31, 2019 | 275.00 | 275.40 | 272.65 | 275.30 | 2,375,140 | +0.12(+0.04%) |
Dec 30, 2019 | 277.24 | 277.69 | 274.80 | 275.18 | 1,614,275 | -1.99(-0.72%) |
Dec 27, 2019 | 277.20 | 277.69 | 276.27 | 277.16 | 1,652,197 | +0.30(+0.11%) |
Dec 26, 2019 | 276.53 | 277.43 | 275.82 | 276.86 | 1,121,873 | +1.04(+0.38%) |
Dec 24, 2019 | 276.50 | 277.03 | 274.90 | 275.82 | 762,453 | -0.51(-0.19%) |
Dec 23, 2019 | 274.78 | 277.05 | 274.20 | 276.34 | 2,241,374 | +2.34(+0.85%) |
Dec 20, 2019 | 279.90 | 280.94 | 273.92 | 274.00 | 7,056,649 | -1.90(-0.69%) |
Dec 19, 2019 | 276.25 | 278.31 | 274.96 | 275.90 | 3,103,075 | +1.61(+0.59%) |
Dec 18, 2019 | 272.51 | 276.12 | 272.50 | 274.29 | 3,867,380 | +2.27(+0.84%) |
Dec 17, 2019 | 272.73 | 274.17 | 270.79 | 272.01 | 4,708,284 | -1.46(-0.53%) |
Dec 16, 2019 | 269.67 | 276.67 | 268.82 | 273.47 | 4,980,058 | +6.13(+2.29%) |
Dec 13, 2019 | 266.86 | 269.52 | 266.06 | 267.34 | 3,843,451 | +1.75(+0.66%) |
Dec 12, 2019 | 263.17 | 265.94 | 262.24 | 265.59 | 3,199,494 | +2.91(+1.11%) |
Dec 11, 2019 | 260.61 | 262.82 | 260.36 | 262.67 | 2,937,963 | +0.92(+0.35%) |
Dec 10, 2019 | 259.96 | 261.83 | 256.60 | 261.76 | 2,685,952 | +1.86(+0.71%) |
Dec 09, 2019 | 262.93 | 263.02 | 259.79 | 259.90 | 2,880,184 | -2.48(-0.95%) |
Dec 06, 2019 | 264.87 | 265.05 | 261.38 | 262.38 | 3,020,983 | -0.68(-0.26%) |
Dec 05, 2019 | 260.49 | 263.83 | 258.81 | 263.07 | 3,598,909 | +2.50(+0.96%) |
Dec 04, 2019 | 262.71 | 262.92 | 259.93 | 260.57 | 2,888,078 | +2.26(+0.87%) |
Dec 03, 2019 | 258.38 | 259.73 | 255.47 | 258.31 | 3,491,377 | -2.57(-0.99%) |
Dec 02, 2019 | 262.86 | 263.07 | 259.87 | 260.88 | 2,698,240 | -0.20(-0.08%) |
Nov 29, 2019 | 259.43 | 262.06 | 258.71 | 261.08 | 1,630,356 | -0.75(-0.28%) |
Nov 27, 2019 | 262.14 | 263.00 | 259.98 | 261.83 | 2,491,682 | -0.62(-0.23%) |
Nov 26, 2019 | 261.86 | 263.30 | 261.35 | 262.44 | 3,214,364 | -1.25(-0.47%) |
Nov 25, 2019 | 259.13 | 264.00 | 258.41 | 263.69 | 4,376,780 | +5.44(+2.11%) |
Nov 22, 2019 | 257.96 | 259.12 | 256.54 | 258.25 | 3,004,404 | +0.27(+0.11%) |
Nov 21, 2019 | 256.74 | 259.04 | 255.52 | 257.98 | 3,548,037 | +0.92(+0.36%) |
Nov 20, 2019 | 253.97 | 257.50 | 253.03 | 257.06 | 4,439,626 | +1.24(+0.49%) |
Nov 19, 2019 | 256.76 | 256.87 | 253.32 | 255.82 | 4,289,983 | +1.21(+0.48%) |
Nov 18, 2019 | 250.94 | 259.76 | 250.94 | 254.61 | 7,487,894 | +3.29(+1.31%) |
Nov 15, 2019 | 238.92 | 257.07 | 238.22 | 251.31 | 10,867,826 | +12.66(+5.30%) |
Nov 14, 2019 | 236.76 | 238.89 | 236.45 | 238.66 | 2,253,173 | +2.11(+0.89%) |
Nov 13, 2019 | 237.76 | 239.63 | 236.19 | 236.55 | 3,670,032 | -1.57(-0.66%) |
Nov 12, 2019 | 236.56 | 238.59 | 236.40 | 238.11 | 2,028,688 | +1.08(+0.46%) |
Nov 11, 2019 | 237.93 | 239.24 | 236.32 | 237.03 | 1,892,642 | -2.69(-1.12%) |
Nov 08, 2019 | 239.53 | 241.00 | 237.88 | 239.72 | 2,358,544 | +0.48(+0.20%) |
Nov 07, 2019 | 235.03 | 239.51 | 234.39 | 239.24 | 3,907,521 | +5.54(+2.37%) |
Nov 06, 2019 | 232.94 | 235.07 | 232.37 | 233.70 | 3,931,199 | +0.20(+0.09%) |
Nov 05, 2019 | 236.71 | 237.20 | 233.30 | 233.50 | 5,781,376 | -0.89(-0.38%) |
Nov 04, 2019 | 236.60 | 236.79 | 233.13 | 234.38 | 3,415,211 | -0.90(-0.38%) |