Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 251.02 | 253.07 | 245.70 | 246.33 | 862,835 | -6.73(-2.66%) |
Jan 30, 2020 | 249.30 | 253.14 | 248.23 | 253.07 | 587,375 | +3.01(+1.20%) |
Jan 29, 2020 | 249.89 | 252.25 | 249.05 | 250.06 | 460,532 | +0.46(+0.18%) |
Jan 28, 2020 | 245.87 | 249.88 | 245.20 | 249.59 | 814,243 | +4.86(+1.99%) |
Jan 27, 2020 | 243.00 | 245.76 | 241.74 | 244.73 | 737,410 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.21 | 516,533 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.98 | 244.95 | 246.62 | 844,343 | -0.36(-0.15%) |
Jan 22, 2020 | 247.59 | 247.96 | 246.03 | 246.99 | 621,928 | +1.08(+0.44%) |
Jan 21, 2020 | 246.38 | 247.60 | 245.35 | 245.90 | 949,633 | -1.24(-0.50%) |
Jan 17, 2020 | 247.13 | 247.75 | 245.35 | 247.14 | 865,650 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.82 | 245.62 | 628,797 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.28 | 238.72 | 242.73 | 893,025 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.84 | 239.08 | 239.27 | 575,215 | -1.98(-0.82%) |
Jan 13, 2020 | 238.06 | 241.28 | 238.06 | 241.25 | 736,974 | +3.32(+1.39%) |
Jan 10, 2020 | 239.82 | 240.56 | 236.98 | 237.93 | 619,527 | -0.79(-0.33%) |
Jan 09, 2020 | 236.53 | 239.27 | 236.39 | 238.72 | 845,500 | +3.10(+1.32%) |
Jan 08, 2020 | 232.19 | 237.17 | 232.19 | 235.62 | 924,898 | +4.43(+1.92%) |
Jan 07, 2020 | 232.70 | 235.22 | 231.00 | 231.19 | 775,278 | -0.83(-0.36%) |
Jan 06, 2020 | 229.91 | 232.10 | 229.50 | 232.02 | 745,277 | +0.72(+0.31%) |
Jan 03, 2020 | 229.12 | 231.77 | 228.85 | 231.30 | 495,997 | -0.58(-0.25%) |
Jan 02, 2020 | 228.96 | 231.89 | 228.32 | 231.88 | 906,648 | +4.14(+1.82%) |
Dec 31, 2019 | 227.21 | 228.98 | 226.75 | 227.74 | 619,215 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.59 | 226.46 | 227.98 | 354,423 | -1.57(-0.69%) |
Dec 27, 2019 | 230.04 | 230.52 | 228.49 | 229.56 | 574,493 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.09 | 228.46 | 229.32 | 277,626 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.48 | 165,957 | +1.07(+0.47%) |
Dec 23, 2019 | 229.45 | 230.44 | 226.94 | 227.41 | 987,358 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.91 | 227.93 | 228.44 | 1,237,491 | -0.06(-0.02%) |
Dec 19, 2019 | 225.99 | 230.28 | 225.99 | 228.50 | 938,760 | +1.65(+0.73%) |
Dec 18, 2019 | 227.03 | 227.24 | 225.93 | 226.85 | 1,014,851 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,576 | -0.71(-0.31%) |
Dec 16, 2019 | 227.55 | 229.77 | 226.22 | 226.49 | 690,845 | +0.98(+0.43%) |
Dec 13, 2019 | 224.02 | 227.21 | 222.40 | 225.51 | 540,614 | +0.72(+0.32%) |
Dec 12, 2019 | 224.47 | 226.67 | 223.27 | 224.79 | 1,229,208 | +1.04(+0.46%) |
Dec 11, 2019 | 222.31 | 224.08 | 221.71 | 223.75 | 825,183 | +2.11(+0.95%) |
Dec 10, 2019 | 221.09 | 222.21 | 220.18 | 221.64 | 468,896 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.24 | 221.01 | 221.16 | 718,988 | -1.17(-0.53%) |
Dec 06, 2019 | 222.05 | 223.22 | 220.34 | 222.33 | 755,359 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.18 | 216.03 | 220.02 | 579,631 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.66 | 215.13 | 217.56 | 538,592 | +1.92(+0.89%) |
Dec 03, 2019 | 213.39 | 215.82 | 213.39 | 215.65 | 484,987 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.04 | 216.03 | 580,162 | -1.41(-0.65%) |
Nov 29, 2019 | 216.69 | 218.92 | 216.26 | 217.44 | 403,949 | +0.13(+0.06%) |
Nov 27, 2019 | 217.79 | 218.13 | 214.89 | 217.31 | 880,452 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.54 | 216.45 | 217.50 | 786,285 | +0.95(+0.44%) |
Nov 25, 2019 | 214.62 | 217.07 | 214.18 | 216.55 | 827,045 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.41 | 213.87 | 645,484 | -1.14(-0.53%) |
Nov 21, 2019 | 214.55 | 216.03 | 213.06 | 215.01 | 728,108 | +0.22(+0.10%) |
Nov 20, 2019 | 214.83 | 217.51 | 213.12 | 214.79 | 776,693 | +0.52(+0.24%) |
Nov 19, 2019 | 212.30 | 215.74 | 211.88 | 214.27 | 720,474 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.01 | 210.49 | 211.89 | 603,645 | +1.18(+0.56%) |
Nov 15, 2019 | 210.57 | 211.20 | 209.23 | 210.71 | 547,988 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.75 | 206.66 | 209.48 | 436,178 | +0.12(+0.05%) |
Nov 13, 2019 | 207.37 | 210.48 | 207.15 | 209.36 | 543,546 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.34 | 207.80 | 208.14 | 490,135 | -0.56(-0.27%) |
Nov 11, 2019 | 206.99 | 209.76 | 206.20 | 208.70 | 459,691 | -0.08(-0.04%) |
Nov 08, 2019 | 208.51 | 209.85 | 207.32 | 208.78 | 487,913 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.63 | 206.18 | 208.91 | 636,417 | +2.36(+1.14%) |
Nov 06, 2019 | 203.87 | 207.27 | 203.17 | 206.55 | 921,737 | +2.62(+1.29%) |
Nov 05, 2019 | 209.13 | 209.26 | 202.43 | 203.93 | 1,008,223 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,777 | -2.39(-1.13%) |