Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 281.64 | 281.79 | 276.28 | 277.19 | 6,597,425 | -5.06(-1.79%) |
Jan 30, 2020 | 279.39 | 282.44 | 278.70 | 282.25 | 4,701,068 | +0.64(+0.23%) |
Jan 29, 2020 | 282.90 | 283.04 | 281.15 | 281.61 | 2,922,216 | -0.04(-0.01%) |
Jan 28, 2020 | 280.01 | 282.37 | 279.56 | 281.65 | 3,688,627 | +3.03(+1.09%) |
Jan 27, 2020 | 278.27 | 280.04 | 277.90 | 278.62 | 4,563,305 | -4.51(-1.59%) |
Jan 24, 2020 | 286.31 | 286.40 | 281.99 | 283.13 | 3,678,369 | -2.61(-0.91%) |
Jan 23, 2020 | 284.83 | 285.89 | 283.72 | 285.74 | 2,850,530 | +0.28(+0.10%) |
Jan 22, 2020 | 286.21 | 286.78 | 285.28 | 285.46 | 2,940,759 | +0.08(+0.03%) |
Jan 21, 2020 | 285.05 | 286.12 | 284.98 | 285.38 | 2,934,078 | -0.59(-0.21%) |
Jan 17, 2020 | 285.70 | 286.10 | 285.17 | 285.97 | 2,366,052 | +0.97(+0.34%) |
Jan 16, 2020 | 283.98 | 285.01 | 283.77 | 285.01 | 2,737,795 | +2.36(+0.84%) |
Jan 15, 2020 | 281.99 | 283.38 | 281.88 | 282.64 | 3,004,000 | +0.63(+0.22%) |
Jan 14, 2020 | 282.06 | 283.02 | 281.53 | 282.01 | 2,794,999 | -0.38(-0.13%) |
Jan 13, 2020 | 281.14 | 282.46 | 280.74 | 282.39 | 2,910,241 | +1.86(+0.66%) |
Jan 10, 2020 | 281.92 | 282.03 | 280.09 | 280.53 | 3,911,774 | -0.81(-0.29%) |
Jan 09, 2020 | 280.98 | 281.41 | 280.38 | 281.34 | 2,314,147 | +1.93(+0.69%) |
Jan 08, 2020 | 278.14 | 280.58 | 277.92 | 279.41 | 3,967,807 | +2.37(+0.86%) |
Jan 07, 2020 | 278.25 | 278.67 | 277.53 | 277.04 | 2,412,351 | -1.71(-0.61%) |
Jan 06, 2020 | 276.00 | 278.81 | 275.93 | 278.74 | 2,962,509 | +1.04(+0.37%) |
Jan 03, 2020 | 276.75 | 278.75 | 276.58 | 277.70 | 3,464,805 | -2.04(-0.73%) |
Jan 02, 2020 | 278.69 | 279.77 | 277.80 | 279.75 | 3,355,384 | +2.46(+0.89%) |
Dec 31, 2019 | 276.10 | 277.47 | 275.76 | 277.29 | 2,680,424 | +0.71(+0.26%) |
Dec 30, 2019 | 278.18 | 278.27 | 276.08 | 276.58 | 2,504,296 | -1.53(-0.55%) |
Dec 27, 2019 | 278.89 | 278.89 | 277.62 | 278.11 | 2,374,160 | +0.00(+0.00%) |
Dec 26, 2019 | 277.07 | 278.12 | 277.03 | 278.11 | 2,549,900 | +1.42(+0.51%) |
Dec 24, 2019 | 276.88 | 276.92 | 276.40 | 276.69 | 1,392,962 | +0.00(+0.00%) |
Dec 23, 2019 | 277.00 | 277.04 | 276.53 | 276.69 | 2,480,355 | +0.27(+0.10%) |
Dec 20, 2019 | 276.04 | 276.85 | 275.94 | 276.42 | 5,344,156 | +1.40(+0.51%) |
Dec 19, 2019 | 274.07 | 275.10 | 274.04 | 275.02 | 2,499,269 | +1.14(+0.42%) |
Dec 18, 2019 | 274.29 | 274.48 | 273.87 | 273.88 | 3,531,336 | +0.02(+0.01%) |
Dec 17, 2019 | 274.26 | 274.45 | 273.81 | 273.86 | 3,921,321 | +0.06(+0.02%) |
Dec 16, 2019 | 273.58 | 274.38 | 273.55 | 273.81 | 3,367,894 | +1.92(+0.71%) |
Dec 13, 2019 | 271.56 | 273.12 | 270.82 | 271.89 | 3,773,688 | +0.10(+0.04%) |
Dec 12, 2019 | 269.47 | 272.50 | 269.25 | 271.78 | 3,512,092 | +2.37(+0.88%) |
Dec 11, 2019 | 269.10 | 269.69 | 268.75 | 269.41 | 1,967,354 | +0.70(+0.26%) |
Dec 10, 2019 | 268.97 | 269.55 | 268.07 | 268.71 | 1,953,812 | -0.25(-0.09%) |
Dec 09, 2019 | 269.49 | 270.10 | 268.93 | 268.97 | 1,585,265 | -0.82(-0.30%) |
Dec 06, 2019 | 269.22 | 270.22 | 269.19 | 269.79 | 1,725,145 | +2.38(+0.89%) |
Dec 05, 2019 | 267.59 | 267.59 | 266.15 | 267.41 | 1,712,094 | +0.49(+0.19%) |
Dec 04, 2019 | 266.26 | 267.46 | 265.94 | 266.91 | 3,418,131 | +1.70(+0.64%) |
Dec 03, 2019 | 264.50 | 265.35 | 263.17 | 265.22 | 3,480,226 | -1.88(-0.70%) |
Dec 02, 2019 | 269.64 | 269.64 | 266.66 | 267.09 | 4,734,968 | -2.19(-0.81%) |
Nov 29, 2019 | 269.84 | 270.06 | 269.12 | 269.28 | 2,131,402 | -1.04(-0.38%) |
Nov 27, 2019 | 269.67 | 270.34 | 269.39 | 270.32 | 1,758,910 | +1.27(+0.47%) |
Nov 26, 2019 | 268.59 | 269.31 | 268.28 | 269.05 | 1,927,088 | +0.54(+0.20%) |
Nov 25, 2019 | 267.37 | 268.53 | 267.34 | 268.51 | 2,192,171 | +2.02(+0.76%) |
Nov 22, 2019 | 266.58 | 266.68 | 265.50 | 266.49 | 1,358,013 | +0.59(+0.22%) |
Nov 21, 2019 | 266.36 | 266.48 | 265.10 | 265.90 | 2,476,018 | -0.41(-0.15%) |
Nov 20, 2019 | 266.73 | 267.20 | 264.84 | 266.31 | 3,023,001 | -0.94(-0.35%) |
Nov 19, 2019 | 267.97 | 267.97 | 266.70 | 267.25 | 3,536,993 | -0.13(-0.05%) |
Nov 18, 2019 | 266.98 | 267.60 | 266.54 | 267.38 | 2,452,807 | +0.17(+0.06%) |
Nov 15, 2019 | 266.48 | 267.21 | 265.88 | 267.21 | 2,028,605 | +1.98(+0.75%) |
Nov 14, 2019 | 264.61 | 265.32 | 264.00 | 265.24 | 2,405,948 | +0.36(+0.13%) |
Nov 13, 2019 | 263.85 | 265.24 | 263.63 | 264.88 | 1,848,755 | +0.11(+0.04%) |
Nov 12, 2019 | 264.55 | 265.62 | 264.04 | 264.77 | 1,853,844 | +0.52(+0.20%) |
Nov 11, 2019 | 263.48 | 264.36 | 263.30 | 264.25 | 1,206,723 | -0.51(-0.19%) |
Nov 08, 2019 | 263.77 | 264.76 | 263.08 | 264.76 | 2,497,141 | +0.64(+0.24%) |
Nov 07, 2019 | 264.44 | 265.16 | 263.62 | 264.12 | 2,887,010 | +0.93(+0.35%) |
Nov 06, 2019 | 263.12 | 263.40 | 262.26 | 263.18 | 1,562,400 | +0.14(+0.05%) |
Nov 05, 2019 | 263.62 | 263.85 | 262.81 | 263.04 | 3,218,339 | -0.34(-0.13%) |
Nov 04, 2019 | 263.82 | 263.92 | 263.04 | 263.38 | 4,071,068 | +1.04(+0.40%) |