Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 270.21 | 270.21 | 264.40 | 269.07 | 772,998 | -0.62(-0.23%) |
Jan 30, 2020 | 271.23 | 272.12 | 267.41 | 269.69 | 676,058 | -2.93(-1.08%) |
Jan 29, 2020 | 272.27 | 274.05 | 269.37 | 272.62 | 378,563 | +1.23(+0.45%) |
Jan 28, 2020 | 270.33 | 274.19 | 270.33 | 271.39 | 343,535 | +1.23(+0.46%) |
Jan 27, 2020 | 269.38 | 274.27 | 268.56 | 270.15 | 791,910 | -2.11(-0.78%) |
Jan 24, 2020 | 276.23 | 276.23 | 268.02 | 272.27 | 501,579 | -2.79(-1.01%) |
Jan 23, 2020 | 272.64 | 276.00 | 271.69 | 275.05 | 543,034 | +2.01(+0.74%) |
Jan 22, 2020 | 273.63 | 275.82 | 272.75 | 273.04 | 477,724 | +0.76(+0.28%) |
Jan 21, 2020 | 273.56 | 273.75 | 269.63 | 272.27 | 654,745 | -1.30(-0.47%) |
Jan 17, 2020 | 274.42 | 275.87 | 272.77 | 273.57 | 498,229 | -0.85(-0.31%) |
Jan 16, 2020 | 276.29 | 277.83 | 274.03 | 274.42 | 518,139 | -1.16(-0.42%) |
Jan 15, 2020 | 272.14 | 279.41 | 271.97 | 275.58 | 648,340 | +3.29(+1.21%) |
Jan 14, 2020 | 271.24 | 277.90 | 271.24 | 272.29 | 820,785 | +1.07(+0.39%) |
Jan 13, 2020 | 276.53 | 277.62 | 270.61 | 271.21 | 760,452 | -4.86(-1.76%) |
Jan 10, 2020 | 277.69 | 278.23 | 274.18 | 276.08 | 977,400 | +0.18(+0.07%) |
Jan 09, 2020 | 279.13 | 280.44 | 274.82 | 275.89 | 1,040,880 | -1.59(-0.57%) |
Jan 08, 2020 | 278.08 | 279.05 | 275.87 | 277.48 | 568,616 | -1.23(-0.44%) |
Jan 07, 2020 | 278.57 | 280.05 | 277.79 | 278.71 | 535,515 | -2.00(-0.71%) |
Jan 06, 2020 | 280.76 | 281.13 | 278.64 | 280.72 | 550,175 | -0.69(-0.24%) |
Jan 03, 2020 | 278.59 | 281.97 | 277.69 | 281.40 | 513,936 | +1.21(+0.43%) |
Jan 02, 2020 | 280.56 | 281.81 | 278.98 | 280.19 | 523,562 | -0.36(-0.13%) |
Dec 31, 2019 | 279.51 | 282.64 | 279.51 | 280.56 | 543,360 | +0.51(+0.18%) |
Dec 30, 2019 | 279.25 | 281.01 | 277.59 | 280.05 | 472,843 | +0.90(+0.32%) |
Dec 27, 2019 | 280.06 | 280.96 | 278.32 | 279.15 | 477,286 | +0.07(+0.02%) |
Dec 26, 2019 | 277.24 | 280.81 | 275.85 | 279.08 | 289,127 | +2.48(+0.90%) |
Dec 24, 2019 | 275.28 | 277.60 | 274.61 | 276.60 | 277,596 | +1.31(+0.48%) |
Dec 23, 2019 | 279.26 | 280.35 | 275.06 | 275.29 | 647,818 | -3.56(-1.28%) |
Dec 20, 2019 | 279.88 | 279.88 | 277.86 | 278.86 | 598,649 | +0.00(+0.00%) |
Dec 19, 2019 | 273.05 | 280.33 | 272.09 | 278.86 | 1,356,775 | +7.33(+2.70%) |
Dec 18, 2019 | 275.99 | 277.94 | 270.70 | 271.52 | 1,180,928 | -7.09(-2.55%) |
Dec 17, 2019 | 279.55 | 279.55 | 276.67 | 278.62 | 1,094,826 | -0.38(-0.14%) |
Dec 16, 2019 | 281.73 | 282.88 | 278.65 | 279.00 | 792,019 | -2.66(-0.94%) |
Dec 13, 2019 | 281.99 | 284.90 | 279.84 | 281.65 | 471,736 | -1.64(-0.58%) |
Dec 12, 2019 | 279.76 | 283.94 | 279.44 | 283.30 | 598,036 | +3.51(+1.26%) |
Dec 11, 2019 | 271.81 | 280.52 | 271.81 | 279.78 | 1,219,835 | +7.99(+2.94%) |
Dec 10, 2019 | 273.52 | 274.24 | 270.04 | 271.80 | 1,200,845 | -1.08(-0.39%) |
Dec 09, 2019 | 273.10 | 275.04 | 271.72 | 272.87 | 797,386 | -0.19(-0.07%) |
Dec 06, 2019 | 274.98 | 275.45 | 272.91 | 273.06 | 497,970 | -0.29(-0.10%) |
Dec 05, 2019 | 274.31 | 275.26 | 272.14 | 273.35 | 708,084 | +0.83(+0.30%) |
Dec 04, 2019 | 270.47 | 275.28 | 269.34 | 272.52 | 1,371,662 | +1.82(+0.67%) |
Dec 03, 2019 | 276.33 | 278.54 | 270.33 | 270.70 | 1,010,157 | -9.49(-3.39%) |
Dec 02, 2019 | 282.30 | 284.89 | 279.32 | 280.19 | 996,675 | -0.24(-0.08%) |
Nov 29, 2019 | 281.50 | 283.18 | 279.95 | 280.43 | 357,761 | -0.98(-0.35%) |
Nov 27, 2019 | 276.71 | 281.94 | 274.94 | 281.41 | 599,978 | +5.90(+2.14%) |
Nov 26, 2019 | 279.15 | 282.29 | 274.01 | 275.51 | 1,124,095 | -3.68(-1.32%) |
Nov 25, 2019 | 275.19 | 279.28 | 274.39 | 279.19 | 562,982 | +6.90(+2.53%) |
Nov 22, 2019 | 270.98 | 273.81 | 269.87 | 272.29 | 411,389 | +1.63(+0.60%) |
Nov 21, 2019 | 274.65 | 277.06 | 269.72 | 270.66 | 1,121,335 | -3.99(-1.45%) |
Nov 20, 2019 | 272.99 | 276.15 | 272.29 | 274.65 | 662,020 | +2.38(+0.87%) |
Nov 19, 2019 | 271.20 | 274.72 | 270.28 | 272.27 | 515,671 | +1.08(+0.40%) |
Nov 18, 2019 | 267.97 | 272.11 | 267.01 | 271.20 | 873,166 | +3.05(+1.14%) |
Nov 15, 2019 | 266.84 | 269.04 | 264.06 | 268.15 | 676,483 | +2.62(+0.99%) |
Nov 14, 2019 | 265.56 | 268.42 | 263.77 | 265.53 | 538,009 | -0.70(-0.26%) |
Nov 13, 2019 | 263.94 | 267.17 | 263.00 | 266.23 | 465,697 | +1.45(+0.55%) |
Nov 12, 2019 | 268.17 | 268.45 | 263.40 | 264.78 | 554,174 | -2.68(-1.00%) |
Nov 11, 2019 | 266.57 | 269.58 | 265.23 | 267.46 | 700,317 | +0.03(+0.01%) |
Nov 08, 2019 | 269.36 | 273.64 | 265.53 | 267.43 | 704,504 | -1.93(-0.71%) |
Nov 07, 2019 | 266.00 | 270.11 | 264.54 | 269.36 | 897,294 | +4.63(+1.75%) |
Nov 06, 2019 | 263.78 | 265.81 | 260.45 | 264.73 | 572,127 | +1.44(+0.55%) |
Nov 05, 2019 | 254.40 | 263.71 | 253.00 | 263.29 | 789,094 | +6.69(+2.61%) |
Nov 04, 2019 | 255.43 | 257.96 | 252.52 | 256.60 | 866,277 | +0.03(+0.01%) |