Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 279.67 | 279.79 | 272.84 | 274.33 | 482,400 | -5.81(-2.07%) |
Jan 30, 2020 | 276.02 | 280.34 | 275.28 | 280.14 | 298,327 | +2.42(+0.87%) |
Jan 29, 2020 | 279.67 | 280.97 | 276.03 | 277.72 | 341,186 | -0.64(-0.23%) |
Jan 28, 2020 | 273.35 | 279.16 | 271.00 | 278.36 | 383,823 | +7.66(+2.83%) |
Jan 27, 2020 | 270.48 | 273.46 | 268.16 | 270.70 | 425,063 | -6.64(-2.39%) |
Jan 24, 2020 | 278.31 | 280.22 | 275.34 | 277.34 | 459,900 | -0.37(-0.13%) |
Jan 23, 2020 | 274.37 | 278.71 | 273.58 | 277.71 | 493,859 | +2.98(+1.08%) |
Jan 22, 2020 | 274.97 | 277.30 | 274.33 | 274.73 | 530,282 | +0.91(+0.33%) |
Jan 21, 2020 | 269.90 | 275.88 | 268.68 | 273.82 | 645,836 | +3.54(+1.31%) |
Jan 17, 2020 | 269.20 | 270.60 | 266.45 | 270.28 | 531,600 | +3.47(+1.30%) |
Jan 16, 2020 | 266.05 | 266.91 | 264.69 | 266.81 | 713,076 | +2.53(+0.96%) |
Jan 15, 2020 | 263.02 | 265.43 | 263.02 | 264.28 | 426,893 | +1.41(+0.54%) |
Jan 14, 2020 | 264.57 | 264.57 | 261.57 | 262.87 | 506,148 | -1.18(-0.45%) |
Jan 13, 2020 | 262.74 | 264.52 | 261.94 | 264.05 | 437,010 | +3.25(+1.25%) |
Jan 10, 2020 | 262.57 | 263.06 | 260.14 | 260.80 | 266,200 | -0.63(-0.24%) |
Jan 09, 2020 | 259.98 | 261.80 | 258.51 | 261.43 | 513,197 | +3.70(+1.44%) |
Jan 08, 2020 | 256.41 | 258.89 | 255.91 | 257.73 | 445,915 | +1.06(+0.41%) |
Jan 07, 2020 | 255.11 | 258.34 | 253.50 | 256.67 | 357,069 | +2.08(+0.82%) |
Jan 06, 2020 | 255.46 | 255.87 | 252.62 | 254.59 | 612,754 | -2.38(-0.93%) |
Jan 03, 2020 | 254.96 | 258.11 | 253.75 | 256.97 | 468,300 | -2.62(-1.01%) |
Jan 02, 2020 | 257.01 | 259.66 | 256.25 | 259.59 | 657,915 | +2.18(+0.85%) |
Dec 31, 2019 | 256.10 | 258.36 | 255.64 | 257.41 | 442,900 | +0.61(+0.24%) |
Dec 30, 2019 | 258.52 | 259.00 | 255.03 | 256.80 | 300,836 | -1.88(-0.73%) |
Dec 27, 2019 | 259.25 | 259.75 | 257.27 | 258.68 | 258,300 | +0.35(+0.14%) |
Dec 26, 2019 | 256.85 | 258.36 | 256.28 | 258.33 | 265,054 | +1.84(+0.72%) |
Dec 24, 2019 | 255.13 | 256.67 | 253.54 | 256.49 | 140,700 | +0.76(+0.30%) |
Dec 23, 2019 | 259.13 | 259.14 | 255.19 | 255.73 | 919,656 | -3.16(-1.22%) |
Dec 20, 2019 | 257.88 | 260.10 | 253.52 | 258.89 | 3,582,200 | +3.14(+1.23%) |
Dec 19, 2019 | 255.43 | 257.04 | 254.38 | 255.75 | 505,960 | +1.08(+0.42%) |
Dec 18, 2019 | 257.53 | 258.82 | 254.43 | 254.67 | 579,220 | -2.40(-0.93%) |
Dec 17, 2019 | 258.41 | 258.69 | 255.21 | 257.07 | 734,763 | -0.87(-0.34%) |
Dec 16, 2019 | 257.18 | 259.56 | 255.54 | 257.94 | 476,943 | +4.01(+1.58%) |
Dec 13, 2019 | 251.00 | 254.68 | 250.71 | 253.93 | 448,400 | +2.91(+1.16%) |
Dec 12, 2019 | 247.83 | 251.25 | 246.39 | 251.02 | 621,948 | -0.61(-0.24%) |
Dec 11, 2019 | 251.74 | 253.51 | 248.99 | 251.63 | 473,972 | -0.94(-0.37%) |
Dec 10, 2019 | 254.37 | 256.70 | 251.50 | 252.57 | 578,309 | -2.51(-0.98%) |
Dec 09, 2019 | 255.82 | 258.52 | 254.91 | 255.08 | 1,132,593 | -1.55(-0.60%) |
Dec 06, 2019 | 254.86 | 256.92 | 253.72 | 256.63 | 368,800 | +3.64(+1.44%) |
Dec 05, 2019 | 252.39 | 254.47 | 251.17 | 252.99 | 485,502 | +0.85(+0.34%) |
Dec 04, 2019 | 251.84 | 253.85 | 251.08 | 252.14 | 579,134 | +1.77(+0.71%) |
Dec 03, 2019 | 245.07 | 250.46 | 243.01 | 250.37 | 741,032 | -0.33(-0.13%) |
Dec 02, 2019 | 254.81 | 255.44 | 250.26 | 250.70 | 787,526 | -3.99(-1.57%) |
Nov 29, 2019 | 254.08 | 256.36 | 254.08 | 254.69 | 317,200 | -0.76(-0.30%) |
Nov 27, 2019 | 253.84 | 255.55 | 251.48 | 255.45 | 375,000 | +2.97(+1.18%) |
Nov 26, 2019 | 249.81 | 252.66 | 248.43 | 252.48 | 406,152 | +3.06(+1.23%) |
Nov 25, 2019 | 248.05 | 255.18 | 246.92 | 249.42 | 452,932 | +3.04(+1.23%) |
Nov 22, 2019 | 246.72 | 248.32 | 244.30 | 246.38 | 417,500 | +0.00(+0.00%) |
Nov 21, 2019 | 246.37 | 247.38 | 244.93 | 246.38 | 606,221 | +0.89(+0.36%) |
Nov 20, 2019 | 241.54 | 246.70 | 241.54 | 245.49 | 507,420 | +3.07(+1.27%) |
Nov 19, 2019 | 240.00 | 243.36 | 239.48 | 242.42 | 498,865 | +3.75(+1.57%) |
Nov 18, 2019 | 234.60 | 239.84 | 234.01 | 238.67 | 685,243 | +3.52(+1.50%) |
Nov 15, 2019 | 230.13 | 235.59 | 229.16 | 235.15 | 621,900 | +5.78(+2.52%) |
Nov 14, 2019 | 227.92 | 230.72 | 227.78 | 229.37 | 282,762 | +0.37(+0.16%) |
Nov 13, 2019 | 228.67 | 229.46 | 227.00 | 229.00 | 442,114 | -1.21(-0.53%) |
Nov 12, 2019 | 227.39 | 231.30 | 227.31 | 230.21 | 413,466 | +2.86(+1.26%) |
Nov 11, 2019 | 223.69 | 228.40 | 222.65 | 227.35 | 328,143 | +3.04(+1.36%) |
Nov 08, 2019 | 223.95 | 224.94 | 221.83 | 224.31 | 597,400 | -0.91(-0.40%) |
Nov 07, 2019 | 210.00 | 228.03 | 206.72 | 225.22 | 739,135 | +6.49(+2.97%) |
Nov 06, 2019 | 217.51 | 219.70 | 216.55 | 218.73 | 483,772 | +0.77(+0.35%) |
Nov 05, 2019 | 218.07 | 220.44 | 217.36 | 217.96 | 555,423 | +0.49(+0.23%) |
Nov 04, 2019 | 221.61 | 222.72 | 217.00 | 217.47 | 559,178 | -2.53(-1.15%) |