Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 251.03 | 253.07 | 245.71 | 246.34 | 862,810 | -6.73(-2.66%) |
Jan 30, 2020 | 249.31 | 253.15 | 248.24 | 253.07 | 587,358 | +3.01(+1.20%) |
Jan 29, 2020 | 249.90 | 252.26 | 249.06 | 250.06 | 460,519 | +0.46(+0.18%) |
Jan 28, 2020 | 245.88 | 249.89 | 245.21 | 249.60 | 814,220 | +4.86(+1.99%) |
Jan 27, 2020 | 243.01 | 245.76 | 241.75 | 244.74 | 737,388 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.22 | 516,518 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.99 | 244.96 | 246.63 | 844,319 | -0.37(-0.15%) |
Jan 22, 2020 | 247.60 | 247.97 | 246.04 | 246.99 | 621,910 | +1.08(+0.44%) |
Jan 21, 2020 | 246.39 | 247.61 | 245.36 | 245.91 | 949,605 | -1.24(-0.50%) |
Jan 17, 2020 | 247.14 | 247.76 | 245.36 | 247.15 | 865,625 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.83 | 245.63 | 628,779 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.29 | 238.72 | 242.73 | 893,000 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.85 | 239.09 | 239.28 | 575,198 | -1.98(-0.82%) |
Jan 13, 2020 | 238.07 | 241.28 | 238.07 | 241.26 | 736,953 | +3.32(+1.39%) |
Jan 10, 2020 | 239.83 | 240.56 | 236.99 | 237.94 | 619,509 | -0.79(-0.33%) |
Jan 09, 2020 | 236.54 | 239.28 | 236.39 | 238.72 | 845,476 | +3.10(+1.31%) |
Jan 08, 2020 | 232.20 | 237.18 | 232.20 | 235.62 | 924,872 | +4.43(+1.92%) |
Jan 07, 2020 | 232.71 | 235.23 | 231.01 | 231.19 | 775,255 | -0.83(-0.36%) |
Jan 06, 2020 | 229.92 | 232.10 | 229.50 | 232.03 | 745,255 | +0.72(+0.31%) |
Jan 03, 2020 | 229.13 | 231.78 | 228.85 | 231.31 | 495,983 | -0.58(-0.25%) |
Jan 02, 2020 | 228.97 | 231.89 | 228.32 | 231.88 | 906,622 | +4.13(+1.82%) |
Dec 31, 2019 | 227.21 | 228.99 | 226.75 | 227.75 | 619,197 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.60 | 226.46 | 227.99 | 354,413 | -1.57(-0.69%) |
Dec 27, 2019 | 230.05 | 230.53 | 228.50 | 229.56 | 574,477 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.10 | 228.47 | 229.33 | 277,618 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.49 | 165,953 | +1.07(+0.47%) |
Dec 23, 2019 | 229.46 | 230.44 | 226.94 | 227.41 | 987,329 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.92 | 227.94 | 228.45 | 1,237,456 | -0.06(-0.03%) |
Dec 19, 2019 | 225.99 | 230.29 | 225.99 | 228.51 | 938,733 | +1.65(+0.73%) |
Dec 18, 2019 | 227.04 | 227.25 | 225.94 | 226.86 | 1,014,822 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,554 | -0.71(-0.31%) |
Dec 16, 2019 | 227.56 | 229.77 | 226.22 | 226.49 | 690,826 | +0.98(+0.43%) |
Dec 13, 2019 | 224.03 | 227.22 | 222.41 | 225.51 | 540,598 | +0.72(+0.32%) |
Dec 12, 2019 | 224.48 | 226.68 | 223.28 | 224.79 | 1,229,173 | +1.04(+0.46%) |
Dec 11, 2019 | 222.32 | 224.09 | 221.72 | 223.76 | 825,159 | +2.11(+0.95%) |
Dec 10, 2019 | 221.10 | 222.21 | 220.19 | 221.65 | 468,883 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.25 | 221.01 | 221.17 | 718,968 | -1.17(-0.53%) |
Dec 06, 2019 | 222.06 | 223.22 | 220.35 | 222.34 | 755,337 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.19 | 216.04 | 220.03 | 579,614 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.67 | 215.13 | 217.57 | 538,576 | +1.92(+0.89%) |
Dec 03, 2019 | 213.40 | 215.82 | 213.40 | 215.65 | 484,973 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.05 | 216.04 | 580,146 | -1.41(-0.65%) |
Nov 29, 2019 | 216.70 | 218.92 | 216.27 | 217.45 | 403,937 | +0.13(+0.06%) |
Nov 27, 2019 | 217.80 | 218.14 | 214.89 | 217.31 | 880,427 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.55 | 216.46 | 217.50 | 786,262 | +0.95(+0.44%) |
Nov 25, 2019 | 214.63 | 217.08 | 214.18 | 216.55 | 827,021 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.42 | 213.88 | 645,466 | -1.14(-0.53%) |
Nov 21, 2019 | 214.56 | 216.04 | 213.07 | 215.02 | 728,087 | +0.22(+0.10%) |
Nov 20, 2019 | 214.84 | 217.51 | 213.13 | 214.80 | 776,671 | +0.52(+0.24%) |
Nov 19, 2019 | 212.31 | 215.75 | 211.89 | 214.28 | 720,453 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.02 | 210.50 | 211.90 | 603,627 | +1.18(+0.56%) |
Nov 15, 2019 | 210.58 | 211.21 | 209.24 | 210.72 | 547,972 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.76 | 206.66 | 209.49 | 436,165 | +0.12(+0.05%) |
Nov 13, 2019 | 207.38 | 210.49 | 207.16 | 209.37 | 543,530 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.35 | 207.81 | 208.15 | 490,121 | -0.56(-0.27%) |
Nov 11, 2019 | 207.00 | 209.76 | 206.20 | 208.71 | 459,678 | -0.08(-0.04%) |
Nov 08, 2019 | 208.52 | 209.86 | 207.33 | 208.79 | 487,899 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.64 | 206.18 | 208.92 | 636,398 | +2.36(+1.14%) |
Nov 06, 2019 | 203.88 | 207.27 | 203.18 | 206.56 | 921,711 | +2.62(+1.29%) |
Nov 05, 2019 | 209.14 | 209.26 | 202.44 | 203.93 | 1,008,194 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,760 | -2.39(-1.13%) |