Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 240.80 | 241.37 | 235.19 | 237.14 | 422,526 | -4.37(-1.81%) |
Jan 30, 2020 | 237.68 | 241.66 | 237.68 | 241.51 | 297,648 | +1.33(+0.56%) |
Jan 29, 2020 | 249.94 | 250.15 | 238.12 | 240.18 | 668,248 | -9.05(-3.63%) |
Jan 28, 2020 | 249.73 | 251.63 | 246.54 | 249.22 | 351,690 | +0.17(+0.07%) |
Jan 27, 2020 | 247.20 | 250.30 | 246.43 | 249.05 | 254,553 | -2.15(-0.85%) |
Jan 24, 2020 | 252.37 | 252.40 | 249.34 | 251.20 | 249,949 | -0.57(-0.23%) |
Jan 23, 2020 | 250.16 | 252.78 | 249.30 | 251.77 | 184,196 | +1.24(+0.49%) |
Jan 22, 2020 | 250.91 | 251.75 | 248.69 | 250.53 | 268,834 | -2.57(-1.02%) |
Jan 21, 2020 | 251.68 | 254.03 | 250.75 | 253.10 | 328,915 | +0.69(+0.27%) |
Jan 17, 2020 | 252.84 | 252.94 | 251.48 | 252.41 | 221,774 | +1.13(+0.45%) |
Jan 16, 2020 | 250.20 | 251.73 | 249.66 | 251.29 | 378,882 | +2.24(+0.90%) |
Jan 15, 2020 | 246.85 | 250.77 | 246.85 | 249.04 | 260,857 | +2.46(+1.00%) |
Jan 14, 2020 | 248.47 | 248.47 | 245.71 | 246.58 | 339,413 | -3.12(-1.25%) |
Jan 13, 2020 | 246.50 | 250.20 | 245.49 | 249.70 | 203,939 | +3.53(+1.43%) |
Jan 10, 2020 | 251.00 | 254.14 | 245.83 | 246.17 | 422,966 | -4.61(-1.84%) |
Jan 09, 2020 | 245.24 | 251.69 | 244.44 | 250.78 | 1,058,801 | +6.41(+2.62%) |
Jan 08, 2020 | 244.13 | 247.84 | 241.96 | 244.37 | 1,161,133 | +1.36(+0.56%) |
Jan 07, 2020 | 240.77 | 243.80 | 239.00 | 243.01 | 476,510 | +2.23(+0.93%) |
Jan 06, 2020 | 241.66 | 242.84 | 238.83 | 240.77 | 500,388 | +1.36(+0.57%) |
Jan 03, 2020 | 230.05 | 239.69 | 228.88 | 239.41 | 449,051 | +6.95(+2.99%) |
Jan 02, 2020 | 228.96 | 232.46 | 228.06 | 232.46 | 225,435 | +4.52(+1.98%) |
Dec 31, 2019 | 228.87 | 230.35 | 227.50 | 227.94 | 157,608 | -0.84(-0.37%) |
Dec 30, 2019 | 228.49 | 230.07 | 227.66 | 228.79 | 135,333 | +0.67(+0.29%) |
Dec 27, 2019 | 230.24 | 230.64 | 227.94 | 228.12 | 164,101 | -1.39(-0.61%) |
Dec 26, 2019 | 230.92 | 231.50 | 228.31 | 229.51 | 159,480 | -1.26(-0.55%) |
Dec 24, 2019 | 232.73 | 233.18 | 230.27 | 230.77 | 101,807 | -1.36(-0.59%) |
Dec 23, 2019 | 231.39 | 233.90 | 229.95 | 232.13 | 223,210 | +1.25(+0.54%) |
Dec 20, 2019 | 236.25 | 236.25 | 229.22 | 230.88 | 634,725 | -0.12(-0.05%) |
Dec 19, 2019 | 228.65 | 231.07 | 227.85 | 231.00 | 368,661 | +2.30(+1.01%) |
Dec 18, 2019 | 229.46 | 229.51 | 227.37 | 228.70 | 320,106 | -0.63(-0.27%) |
Dec 17, 2019 | 229.42 | 229.58 | 227.66 | 229.33 | 255,245 | +0.08(+0.04%) |
Dec 16, 2019 | 229.54 | 230.55 | 228.31 | 229.24 | 238,552 | +0.97(+0.43%) |
Dec 13, 2019 | 230.02 | 232.41 | 227.76 | 228.27 | 194,588 | -3.01(-1.30%) |
Dec 12, 2019 | 230.50 | 232.85 | 230.43 | 231.28 | 248,623 | +0.73(+0.32%) |
Dec 11, 2019 | 229.03 | 230.59 | 227.67 | 230.54 | 269,062 | +1.78(+0.78%) |
Dec 10, 2019 | 230.34 | 230.95 | 228.34 | 228.76 | 230,201 | -1.32(-0.57%) |
Dec 09, 2019 | 229.59 | 230.94 | 227.86 | 230.08 | 268,207 | -0.16(-0.07%) |
Dec 06, 2019 | 231.53 | 231.87 | 229.92 | 230.24 | 277,135 | +1.25(+0.55%) |
Dec 05, 2019 | 231.86 | 232.21 | 228.27 | 228.99 | 430,085 | -2.24(-0.97%) |
Dec 04, 2019 | 227.42 | 232.20 | 227.15 | 231.23 | 490,626 | +4.80(+2.12%) |
Dec 03, 2019 | 225.42 | 227.99 | 224.97 | 226.44 | 419,748 | -0.74(-0.33%) |
Dec 02, 2019 | 227.75 | 228.84 | 225.74 | 227.18 | 478,437 | -1.48(-0.65%) |
Nov 29, 2019 | 228.90 | 230.66 | 227.24 | 228.66 | 157,388 | -0.80(-0.35%) |
Nov 27, 2019 | 226.41 | 229.61 | 225.36 | 229.46 | 258,975 | +3.80(+1.68%) |
Nov 26, 2019 | 226.79 | 227.54 | 225.30 | 225.66 | 393,336 | +0.22(+0.10%) |
Nov 25, 2019 | 226.79 | 227.29 | 224.78 | 225.45 | 314,195 | -0.59(-0.26%) |
Nov 22, 2019 | 228.12 | 228.69 | 224.56 | 226.03 | 362,278 | -0.83(-0.37%) |
Nov 21, 2019 | 229.36 | 229.44 | 226.09 | 226.87 | 374,924 | -3.19(-1.39%) |
Nov 20, 2019 | 232.00 | 232.98 | 228.60 | 230.06 | 358,360 | -2.76(-1.19%) |
Nov 19, 2019 | 234.18 | 235.99 | 232.76 | 232.82 | 282,604 | -0.68(-0.29%) |
Nov 18, 2019 | 231.66 | 233.58 | 231.27 | 233.50 | 394,622 | +1.09(+0.47%) |
Nov 15, 2019 | 231.72 | 234.50 | 231.72 | 232.41 | 310,224 | +1.32(+0.57%) |
Nov 14, 2019 | 229.41 | 232.22 | 229.41 | 231.09 | 392,404 | +0.81(+0.35%) |
Nov 13, 2019 | 228.10 | 231.22 | 226.45 | 230.28 | 351,677 | +0.49(+0.21%) |
Nov 12, 2019 | 227.27 | 231.85 | 226.70 | 229.79 | 339,424 | +1.86(+0.82%) |
Nov 11, 2019 | 226.21 | 229.82 | 224.55 | 227.93 | 332,307 | +0.62(+0.27%) |
Nov 08, 2019 | 227.19 | 228.85 | 225.07 | 227.30 | 501,310 | +0.69(+0.30%) |
Nov 07, 2019 | 217.16 | 229.95 | 212.63 | 226.62 | 710,728 | +14.89(+7.03%) |
Nov 06, 2019 | 208.13 | 211.72 | 208.10 | 211.72 | 319,735 | +3.48(+1.67%) |
Nov 05, 2019 | 207.24 | 208.48 | 205.34 | 208.24 | 314,178 | +1.25(+0.60%) |
Nov 04, 2019 | 209.85 | 209.85 | 206.00 | 206.99 | 266,045 | -1.33(-0.64%) |