Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 242.11 | 242.68 | 236.48 | 238.43 | 420,235 | -4.39(-1.81%) |
Jan 30, 2020 | 238.97 | 242.97 | 238.97 | 242.83 | 296,034 | +1.34(+0.56%) |
Jan 29, 2020 | 251.30 | 251.51 | 239.42 | 241.48 | 664,624 | -9.10(-3.63%) |
Jan 28, 2020 | 251.09 | 253.00 | 247.89 | 250.58 | 349,784 | +0.17(+0.07%) |
Jan 27, 2020 | 248.54 | 251.66 | 247.77 | 250.41 | 253,173 | -2.16(-0.85%) |
Jan 24, 2020 | 253.74 | 253.78 | 250.70 | 252.56 | 248,594 | -0.58(-0.23%) |
Jan 23, 2020 | 251.52 | 254.16 | 250.66 | 253.14 | 183,198 | +1.24(+0.49%) |
Jan 22, 2020 | 252.28 | 253.13 | 250.04 | 251.90 | 267,376 | -2.59(-1.02%) |
Jan 21, 2020 | 253.05 | 255.42 | 252.11 | 254.48 | 327,132 | +0.69(+0.27%) |
Jan 17, 2020 | 254.22 | 254.32 | 252.85 | 253.79 | 220,571 | +1.13(+0.45%) |
Jan 16, 2020 | 251.56 | 253.10 | 251.02 | 252.66 | 376,828 | +2.26(+0.90%) |
Jan 15, 2020 | 248.20 | 252.14 | 248.20 | 250.40 | 259,442 | +2.48(+1.00%) |
Jan 14, 2020 | 249.82 | 249.82 | 247.05 | 247.92 | 337,573 | -3.13(-1.25%) |
Jan 13, 2020 | 247.84 | 251.56 | 246.83 | 251.06 | 202,834 | +3.54(+1.43%) |
Jan 10, 2020 | 252.36 | 255.53 | 247.17 | 247.51 | 420,673 | -4.63(-1.84%) |
Jan 09, 2020 | 246.58 | 253.07 | 245.78 | 252.15 | 1,053,061 | +6.44(+2.62%) |
Jan 08, 2020 | 245.46 | 249.19 | 243.28 | 245.70 | 1,154,838 | +1.37(+0.56%) |
Jan 07, 2020 | 242.09 | 245.13 | 240.31 | 244.33 | 473,927 | +2.25(+0.93%) |
Jan 06, 2020 | 242.97 | 244.16 | 240.13 | 242.09 | 497,675 | +1.37(+0.57%) |
Jan 03, 2020 | 231.31 | 241.00 | 230.13 | 240.72 | 446,616 | +6.99(+2.99%) |
Jan 02, 2020 | 230.21 | 233.73 | 229.31 | 233.73 | 224,213 | +4.54(+1.98%) |
Dec 31, 2019 | 230.12 | 231.61 | 228.74 | 229.19 | 156,753 | -0.85(-0.37%) |
Dec 30, 2019 | 229.74 | 231.32 | 228.90 | 230.04 | 134,600 | +0.68(+0.29%) |
Dec 27, 2019 | 231.49 | 231.90 | 229.18 | 229.36 | 163,212 | -1.40(-0.61%) |
Dec 26, 2019 | 232.18 | 232.76 | 229.55 | 230.76 | 158,615 | -1.27(-0.55%) |
Dec 24, 2019 | 234.00 | 234.45 | 231.53 | 232.03 | 101,255 | -1.37(-0.59%) |
Dec 23, 2019 | 232.65 | 235.17 | 231.21 | 233.40 | 222,000 | +1.26(+0.54%) |
Dec 20, 2019 | 237.54 | 237.54 | 230.47 | 232.14 | 631,284 | -0.12(-0.05%) |
Dec 19, 2019 | 229.89 | 232.33 | 229.10 | 232.26 | 366,662 | +2.31(+1.01%) |
Dec 18, 2019 | 230.71 | 230.76 | 228.61 | 229.95 | 318,370 | -0.63(-0.27%) |
Dec 17, 2019 | 230.67 | 230.83 | 228.90 | 230.58 | 253,861 | +0.08(+0.04%) |
Dec 16, 2019 | 230.79 | 231.81 | 229.55 | 230.49 | 237,258 | +0.98(+0.43%) |
Dec 13, 2019 | 231.27 | 233.67 | 229.00 | 229.52 | 193,533 | -3.02(-1.30%) |
Dec 12, 2019 | 231.75 | 234.12 | 231.69 | 232.54 | 247,275 | +0.74(+0.32%) |
Dec 11, 2019 | 230.28 | 231.85 | 228.91 | 231.80 | 267,603 | +1.79(+0.78%) |
Dec 10, 2019 | 231.59 | 232.21 | 229.58 | 230.01 | 228,953 | -1.32(-0.57%) |
Dec 09, 2019 | 230.84 | 232.20 | 229.10 | 231.33 | 266,752 | -0.16(-0.07%) |
Dec 06, 2019 | 232.79 | 233.13 | 231.17 | 231.50 | 275,632 | +1.26(+0.55%) |
Dec 05, 2019 | 233.12 | 233.47 | 229.52 | 230.24 | 427,753 | -2.26(-0.97%) |
Dec 04, 2019 | 228.66 | 233.46 | 228.38 | 232.50 | 487,966 | +4.82(+2.12%) |
Dec 03, 2019 | 226.65 | 229.24 | 226.20 | 227.67 | 417,472 | -0.75(-0.33%) |
Dec 02, 2019 | 229.00 | 230.09 | 226.97 | 228.42 | 475,843 | -1.49(-0.65%) |
Nov 29, 2019 | 230.15 | 231.92 | 228.47 | 229.91 | 156,534 | -0.80(-0.35%) |
Nov 27, 2019 | 227.64 | 230.86 | 226.58 | 230.71 | 257,570 | +3.82(+1.68%) |
Nov 26, 2019 | 228.03 | 228.78 | 226.53 | 226.90 | 391,203 | +0.22(+0.10%) |
Nov 25, 2019 | 228.03 | 228.53 | 226.00 | 226.68 | 312,491 | -0.59(-0.26%) |
Nov 22, 2019 | 229.36 | 229.93 | 225.78 | 227.27 | 360,313 | -0.84(-0.37%) |
Nov 21, 2019 | 230.61 | 230.69 | 227.32 | 228.10 | 372,892 | -3.21(-1.39%) |
Nov 20, 2019 | 233.26 | 234.25 | 229.84 | 231.32 | 356,417 | -2.78(-1.19%) |
Nov 19, 2019 | 235.46 | 237.28 | 234.03 | 234.09 | 281,072 | -0.68(-0.29%) |
Nov 18, 2019 | 232.93 | 234.85 | 232.53 | 234.77 | 392,482 | +1.09(+0.47%) |
Nov 15, 2019 | 232.98 | 235.78 | 232.98 | 233.68 | 308,542 | +1.33(+0.57%) |
Nov 14, 2019 | 230.66 | 233.49 | 230.66 | 232.35 | 390,276 | +0.82(+0.35%) |
Nov 13, 2019 | 229.34 | 232.48 | 227.69 | 231.53 | 349,770 | +0.49(+0.21%) |
Nov 12, 2019 | 228.50 | 233.12 | 227.93 | 231.04 | 337,583 | +1.87(+0.82%) |
Nov 11, 2019 | 227.44 | 231.07 | 225.78 | 229.17 | 330,506 | +0.63(+0.27%) |
Nov 08, 2019 | 228.42 | 230.10 | 226.29 | 228.54 | 498,591 | +0.69(+0.30%) |
Nov 07, 2019 | 218.34 | 231.21 | 213.79 | 227.85 | 706,874 | +14.97(+7.03%) |
Nov 06, 2019 | 209.26 | 212.88 | 209.24 | 212.88 | 318,001 | +3.50(+1.67%) |
Nov 05, 2019 | 208.37 | 209.62 | 206.46 | 209.37 | 312,475 | +1.26(+0.60%) |
Nov 04, 2019 | 210.99 | 210.99 | 207.13 | 208.12 | 264,603 | -1.34(-0.64%) |