Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 284.80 | 285.38 | 281.12 | 282.01 | 1,990,066 | -3.65(-1.28%) |
Jan 30, 2020 | 285.07 | 285.81 | 283.07 | 285.65 | 1,335,334 | -0.10(-0.04%) |
Jan 29, 2020 | 286.94 | 287.96 | 285.57 | 285.75 | 1,856,599 | -1.17(-0.41%) |
Jan 28, 2020 | 286.61 | 287.72 | 285.31 | 286.93 | 1,702,344 | +1.29(+0.45%) |
Jan 27, 2020 | 282.59 | 287.77 | 282.13 | 285.63 | 2,454,015 | -0.98(-0.34%) |
Jan 24, 2020 | 289.85 | 290.09 | 285.31 | 286.61 | 2,151,815 | -2.19(-0.76%) |
Jan 23, 2020 | 288.00 | 289.28 | 286.81 | 288.80 | 1,663,936 | +0.91(+0.32%) |
Jan 22, 2020 | 289.28 | 289.43 | 286.33 | 287.88 | 2,403,936 | -1.26(-0.44%) |
Jan 21, 2020 | 282.63 | 289.22 | 282.23 | 289.15 | 3,881,616 | +7.92(+2.82%) |
Jan 17, 2020 | 280.05 | 281.80 | 279.71 | 281.23 | 2,715,499 | +1.52(+0.54%) |
Jan 16, 2020 | 278.19 | 280.66 | 277.81 | 279.71 | 1,905,260 | +2.04(+0.73%) |
Jan 15, 2020 | 275.39 | 277.87 | 275.11 | 277.67 | 1,737,756 | +0.99(+0.36%) |
Jan 14, 2020 | 276.22 | 277.83 | 275.60 | 276.68 | 1,581,626 | -0.11(-0.04%) |
Jan 13, 2020 | 274.07 | 277.51 | 273.96 | 276.79 | 1,926,905 | +2.43(+0.88%) |
Jan 10, 2020 | 276.91 | 277.16 | 273.83 | 274.36 | 2,194,067 | -2.01(-0.73%) |
Jan 09, 2020 | 275.57 | 278.72 | 274.80 | 276.38 | 3,533,094 | +4.37(+1.61%) |
Jan 08, 2020 | 268.59 | 272.74 | 268.14 | 272.01 | 2,700,750 | +3.08(+1.15%) |
Jan 07, 2020 | 268.90 | 269.24 | 267.01 | 268.93 | 2,127,090 | -0.43(-0.16%) |
Jan 06, 2020 | 268.19 | 269.59 | 266.41 | 269.35 | 2,876,485 | +0.07(+0.03%) |
Jan 03, 2020 | 267.73 | 270.36 | 267.06 | 269.28 | 2,087,245 | +0.22(+0.08%) |
Jan 02, 2020 | 271.43 | 271.91 | 268.60 | 269.06 | 2,278,990 | -2.24(-0.83%) |
Dec 31, 2019 | 272.30 | 272.71 | 269.69 | 271.30 | 1,680,435 | -1.13(-0.41%) |
Dec 30, 2019 | 271.56 | 272.86 | 271.06 | 272.42 | 1,342,211 | +0.95(+0.35%) |
Dec 27, 2019 | 273.42 | 273.50 | 270.62 | 271.47 | 1,559,421 | -1.50(-0.55%) |
Dec 26, 2019 | 271.82 | 272.97 | 271.28 | 272.97 | 1,193,721 | +1.38(+0.51%) |
Dec 24, 2019 | 271.29 | 271.79 | 270.78 | 271.58 | 588,818 | +0.85(+0.31%) |
Dec 23, 2019 | 272.21 | 272.58 | 270.48 | 270.74 | 1,419,031 | -1.40(-0.52%) |
Dec 20, 2019 | 271.23 | 272.31 | 270.25 | 272.14 | 5,272,391 | +1.03(+0.38%) |
Dec 19, 2019 | 269.58 | 271.20 | 269.06 | 271.11 | 2,528,175 | +1.70(+0.63%) |
Dec 18, 2019 | 273.21 | 273.55 | 269.36 | 269.41 | 3,585,814 | -3.40(-1.25%) |
Dec 17, 2019 | 270.91 | 273.50 | 270.22 | 272.80 | 2,680,355 | +1.89(+0.70%) |
Dec 16, 2019 | 270.48 | 271.80 | 270.31 | 270.91 | 2,610,946 | +1.50(+0.56%) |
Dec 13, 2019 | 271.96 | 272.30 | 266.85 | 269.41 | 5,638,249 | -5.05(-1.84%) |
Dec 12, 2019 | 272.54 | 274.84 | 271.48 | 274.45 | 2,971,459 | +1.88(+0.69%) |
Dec 11, 2019 | 273.22 | 273.54 | 270.50 | 272.57 | 1,895,768 | -0.44(-0.16%) |
Dec 10, 2019 | 273.25 | 273.86 | 271.88 | 273.01 | 1,696,510 | +0.57(+0.21%) |
Dec 09, 2019 | 272.30 | 274.32 | 271.88 | 272.44 | 2,123,372 | +0.20(+0.07%) |
Dec 06, 2019 | 272.28 | 273.21 | 271.61 | 272.24 | 1,584,447 | +1.70(+0.63%) |
Dec 05, 2019 | 274.26 | 274.26 | 269.99 | 270.54 | 2,102,940 | -3.16(-1.15%) |
Dec 04, 2019 | 273.25 | 274.29 | 272.43 | 273.70 | 1,887,283 | +0.78(+0.29%) |
Dec 03, 2019 | 272.42 | 273.39 | 270.17 | 272.91 | 2,125,033 | -1.59(-0.58%) |
Dec 02, 2019 | 276.68 | 277.10 | 271.62 | 274.50 | 2,931,147 | -2.23(-0.81%) |
Nov 29, 2019 | 277.67 | 277.73 | 276.60 | 276.74 | 1,063,448 | -0.88(-0.32%) |
Nov 27, 2019 | 278.59 | 279.49 | 277.44 | 277.61 | 2,066,011 | -0.44(-0.16%) |
Nov 26, 2019 | 276.23 | 278.16 | 275.82 | 278.06 | 3,639,157 | +2.02(+0.73%) |
Nov 25, 2019 | 277.18 | 277.49 | 274.65 | 276.03 | 1,747,469 | -0.24(-0.09%) |
Nov 22, 2019 | 278.70 | 278.70 | 274.35 | 276.27 | 1,384,021 | -0.89(-0.32%) |
Nov 21, 2019 | 277.55 | 278.64 | 276.47 | 277.16 | 1,411,117 | -0.28(-0.10%) |
Nov 20, 2019 | 279.16 | 279.84 | 275.07 | 277.44 | 2,144,507 | -1.54(-0.55%) |
Nov 19, 2019 | 281.06 | 281.19 | 278.25 | 278.98 | 1,908,228 | -2.12(-0.76%) |
Nov 18, 2019 | 279.78 | 282.80 | 279.45 | 281.10 | 1,344,830 | +0.81(+0.29%) |
Nov 15, 2019 | 281.81 | 281.93 | 278.39 | 280.29 | 1,849,442 | -0.86(-0.31%) |
Nov 14, 2019 | 280.96 | 282.35 | 279.01 | 281.15 | 1,447,874 | +1.56(+0.56%) |
Nov 13, 2019 | 277.08 | 280.60 | 276.47 | 279.59 | 1,684,449 | +2.21(+0.80%) |
Nov 12, 2019 | 277.68 | 279.43 | 275.67 | 277.37 | 1,669,259 | -0.31(-0.11%) |
Nov 11, 2019 | 278.34 | 279.06 | 276.63 | 277.69 | 1,257,692 | -1.64(-0.59%) |
Nov 08, 2019 | 279.44 | 280.87 | 278.09 | 279.33 | 1,627,457 | -2.39(-0.85%) |
Nov 07, 2019 | 280.54 | 283.46 | 279.20 | 281.72 | 2,598,864 | +3.36(+1.21%) |
Nov 06, 2019 | 276.88 | 278.43 | 274.99 | 278.36 | 1,810,329 | +2.21(+0.80%) |
Nov 05, 2019 | 274.22 | 276.62 | 273.03 | 276.15 | 2,387,406 | +2.18(+0.80%) |
Nov 04, 2019 | 274.29 | 275.27 | 272.45 | 273.98 | 1,777,779 | +0.67(+0.25%) |