Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 260.42 | 260.99 | 253.88 | 255.07 | 5,909,990 | -7.99(-3.04%) |
Jan 30, 2020 | 263.86 | 263.86 | 258.31 | 263.05 | 4,498,144 | -1.42(-0.54%) |
Jan 29, 2020 | 265.88 | 267.93 | 262.97 | 264.48 | 4,233,628 | -3.15(-1.18%) |
Jan 28, 2020 | 265.80 | 269.97 | 265.22 | 267.63 | 4,636,868 | -1.29(-0.48%) |
Jan 27, 2020 | 269.62 | 269.70 | 262.20 | 268.92 | 4,699,224 | -5.20(-1.90%) |
Jan 24, 2020 | 279.30 | 280.79 | 272.96 | 274.13 | 3,929,205 | -6.23(-2.22%) |
Jan 23, 2020 | 280.87 | 281.40 | 277.72 | 280.35 | 3,385,622 | -1.06(-0.38%) |
Jan 22, 2020 | 282.72 | 282.85 | 278.38 | 281.41 | 3,330,031 | +0.06(+0.02%) |
Jan 21, 2020 | 277.95 | 283.24 | 277.12 | 281.36 | 5,301,016 | +1.93(+0.69%) |
Jan 17, 2020 | 280.87 | 281.51 | 277.00 | 279.43 | 4,947,796 | -2.12(-0.75%) |
Jan 16, 2020 | 278.99 | 281.79 | 277.05 | 281.55 | 3,962,269 | +4.05(+1.46%) |
Jan 15, 2020 | 270.58 | 280.52 | 270.56 | 277.50 | 6,495,804 | +7.65(+2.83%) |
Jan 14, 2020 | 267.38 | 269.85 | 266.11 | 269.85 | 6,469,054 | +2.24(+0.84%) |
Jan 13, 2020 | 275.59 | 275.66 | 266.83 | 267.61 | 7,471,600 | -8.69(-3.14%) |
Jan 10, 2020 | 277.18 | 277.18 | 273.56 | 276.30 | 2,646,779 | +0.85(+0.31%) |
Jan 09, 2020 | 275.51 | 278.24 | 274.98 | 275.45 | 3,031,661 | -1.57(-0.57%) |
Jan 08, 2020 | 272.90 | 278.41 | 271.53 | 277.02 | 3,609,517 | +5.72(+2.11%) |
Jan 07, 2020 | 272.15 | 272.89 | 269.23 | 271.30 | 2,666,297 | -1.65(-0.60%) |
Jan 06, 2020 | 269.62 | 273.05 | 268.89 | 272.95 | 3,288,928 | +1.88(+0.69%) |
Jan 03, 2020 | 268.94 | 273.25 | 266.22 | 271.07 | 2,896,834 | -2.77(-1.01%) |
Jan 02, 2020 | 275.22 | 276.83 | 271.30 | 273.84 | 2,716,775 | -1.38(-0.50%) |
Dec 31, 2019 | 274.92 | 275.32 | 272.57 | 275.22 | 2,375,788 | +0.12(+0.04%) |
Dec 30, 2019 | 277.16 | 277.62 | 274.73 | 275.10 | 1,614,715 | -1.98(-0.72%) |
Dec 27, 2019 | 277.12 | 277.62 | 276.19 | 277.08 | 1,652,648 | +0.30(+0.11%) |
Dec 26, 2019 | 276.46 | 277.36 | 275.75 | 276.79 | 1,122,179 | +1.04(+0.38%) |
Dec 24, 2019 | 276.42 | 276.95 | 274.83 | 275.75 | 762,662 | -0.51(-0.19%) |
Dec 23, 2019 | 274.71 | 276.97 | 274.13 | 276.26 | 2,241,986 | +2.34(+0.85%) |
Dec 20, 2019 | 279.83 | 280.86 | 273.85 | 273.92 | 7,058,576 | -1.90(-0.69%) |
Dec 19, 2019 | 276.18 | 278.24 | 274.88 | 275.82 | 3,103,922 | +1.61(+0.59%) |
Dec 18, 2019 | 272.43 | 276.05 | 272.42 | 274.21 | 3,868,436 | +2.28(+0.84%) |
Dec 17, 2019 | 272.66 | 274.10 | 270.72 | 271.94 | 4,709,569 | -1.46(-0.53%) |
Dec 16, 2019 | 269.60 | 276.59 | 268.74 | 273.40 | 4,981,418 | +6.13(+2.29%) |
Dec 13, 2019 | 266.79 | 269.45 | 265.99 | 267.26 | 3,844,500 | +1.75(+0.66%) |
Dec 12, 2019 | 263.10 | 265.87 | 262.17 | 265.51 | 3,200,368 | +2.91(+1.11%) |
Dec 11, 2019 | 260.54 | 262.75 | 260.29 | 262.60 | 2,938,765 | +0.92(+0.35%) |
Dec 10, 2019 | 259.89 | 261.76 | 256.53 | 261.69 | 2,686,685 | +1.85(+0.71%) |
Dec 09, 2019 | 262.86 | 262.95 | 259.72 | 259.83 | 2,880,970 | -2.48(-0.95%) |
Dec 06, 2019 | 264.79 | 264.98 | 261.31 | 262.31 | 3,021,808 | -0.68(-0.26%) |
Dec 05, 2019 | 260.42 | 263.76 | 258.74 | 263.00 | 3,599,892 | +2.50(+0.96%) |
Dec 04, 2019 | 262.64 | 262.85 | 259.86 | 260.50 | 2,888,866 | +2.26(+0.87%) |
Dec 03, 2019 | 258.31 | 259.66 | 255.40 | 258.24 | 3,492,330 | -2.57(-0.99%) |
Dec 02, 2019 | 262.79 | 263.00 | 259.80 | 260.81 | 2,698,976 | -0.20(-0.08%) |
Nov 29, 2019 | 259.36 | 261.99 | 258.64 | 261.01 | 1,630,801 | -0.75(-0.28%) |
Nov 27, 2019 | 262.07 | 262.93 | 259.91 | 261.75 | 2,492,362 | -0.62(-0.23%) |
Nov 26, 2019 | 261.79 | 263.23 | 261.28 | 262.37 | 3,215,242 | -1.25(-0.47%) |
Nov 25, 2019 | 259.06 | 263.93 | 258.34 | 263.62 | 4,377,975 | +5.44(+2.11%) |
Nov 22, 2019 | 257.89 | 259.05 | 256.47 | 258.18 | 3,005,225 | +0.27(+0.10%) |
Nov 21, 2019 | 256.67 | 258.97 | 255.45 | 257.91 | 3,549,006 | +0.92(+0.36%) |
Nov 20, 2019 | 253.90 | 257.43 | 252.96 | 256.99 | 4,440,838 | +1.24(+0.49%) |
Nov 19, 2019 | 256.69 | 256.80 | 253.25 | 255.75 | 4,291,154 | +1.21(+0.48%) |
Nov 18, 2019 | 250.87 | 259.69 | 250.87 | 254.54 | 7,489,938 | +3.29(+1.31%) |
Nov 15, 2019 | 238.85 | 257.00 | 238.15 | 251.25 | 10,870,793 | +12.66(+5.30%) |
Nov 14, 2019 | 236.70 | 238.82 | 236.39 | 238.59 | 2,253,789 | +2.11(+0.89%) |
Nov 13, 2019 | 237.69 | 239.57 | 236.13 | 236.48 | 3,671,034 | -1.57(-0.66%) |
Nov 12, 2019 | 236.50 | 238.52 | 236.33 | 238.05 | 2,029,242 | +1.08(+0.46%) |
Nov 11, 2019 | 237.86 | 239.18 | 236.26 | 236.97 | 1,893,158 | -2.69(-1.12%) |
Nov 08, 2019 | 239.47 | 240.93 | 237.81 | 239.65 | 2,359,188 | +0.48(+0.20%) |
Nov 07, 2019 | 234.97 | 239.45 | 234.33 | 239.18 | 3,908,588 | +5.54(+2.37%) |
Nov 06, 2019 | 232.88 | 235.01 | 232.30 | 233.64 | 3,932,272 | +0.21(+0.09%) |
Nov 05, 2019 | 236.64 | 237.13 | 233.24 | 233.43 | 5,782,955 | -0.89(-0.38%) |
Nov 04, 2019 | 236.54 | 236.72 | 233.07 | 234.32 | 3,416,144 | -0.89(-0.38%) |