Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 284.35 | 284.93 | 280.67 | 281.55 | 1,993,260 | -3.64(-1.28%) |
Jan 30, 2020 | 284.61 | 285.35 | 282.61 | 285.19 | 1,337,477 | -0.10(-0.04%) |
Jan 29, 2020 | 286.48 | 287.50 | 285.12 | 285.30 | 1,859,579 | -1.17(-0.41%) |
Jan 28, 2020 | 286.15 | 287.26 | 284.85 | 286.47 | 1,705,076 | +1.29(+0.45%) |
Jan 27, 2020 | 282.13 | 287.31 | 281.67 | 285.18 | 2,457,953 | -0.98(-0.34%) |
Jan 24, 2020 | 289.39 | 289.63 | 284.85 | 286.15 | 2,155,268 | -2.18(-0.76%) |
Jan 23, 2020 | 287.54 | 288.82 | 286.36 | 288.34 | 1,666,607 | +0.91(+0.32%) |
Jan 22, 2020 | 288.82 | 288.96 | 285.88 | 287.42 | 2,407,795 | -1.26(-0.44%) |
Jan 21, 2020 | 282.18 | 288.76 | 281.77 | 288.69 | 3,887,847 | +7.91(+2.82%) |
Jan 17, 2020 | 279.60 | 281.35 | 279.26 | 280.78 | 2,719,857 | +1.52(+0.54%) |
Jan 16, 2020 | 277.75 | 280.21 | 277.37 | 279.26 | 1,908,319 | +2.04(+0.73%) |
Jan 15, 2020 | 274.95 | 277.43 | 274.66 | 277.22 | 1,740,546 | +0.99(+0.36%) |
Jan 14, 2020 | 275.78 | 277.39 | 275.16 | 276.24 | 1,584,164 | -0.11(-0.04%) |
Jan 13, 2020 | 273.63 | 277.07 | 273.52 | 276.35 | 1,929,998 | +2.42(+0.88%) |
Jan 10, 2020 | 276.47 | 276.71 | 273.39 | 273.92 | 2,197,588 | -2.01(-0.73%) |
Jan 09, 2020 | 275.13 | 278.27 | 274.36 | 275.93 | 3,538,765 | +4.36(+1.61%) |
Jan 08, 2020 | 268.16 | 272.30 | 267.71 | 271.57 | 2,705,084 | +3.08(+1.15%) |
Jan 07, 2020 | 268.47 | 268.81 | 266.59 | 268.50 | 2,130,504 | -0.42(-0.16%) |
Jan 06, 2020 | 267.76 | 269.16 | 265.98 | 268.92 | 2,881,102 | +0.07(+0.03%) |
Jan 03, 2020 | 267.30 | 269.92 | 266.63 | 268.85 | 2,090,595 | +0.22(+0.08%) |
Jan 02, 2020 | 270.99 | 271.47 | 268.17 | 268.62 | 2,282,648 | -2.24(-0.83%) |
Dec 31, 2019 | 271.86 | 272.27 | 269.26 | 270.86 | 1,683,132 | -1.12(-0.41%) |
Dec 30, 2019 | 271.12 | 272.42 | 270.62 | 271.99 | 1,344,366 | +0.95(+0.35%) |
Dec 27, 2019 | 272.98 | 273.06 | 270.18 | 271.04 | 1,561,924 | -1.49(-0.55%) |
Dec 26, 2019 | 271.39 | 272.53 | 270.85 | 272.53 | 1,195,637 | +1.38(+0.51%) |
Dec 24, 2019 | 270.85 | 271.35 | 270.35 | 271.15 | 589,763 | +0.85(+0.31%) |
Dec 23, 2019 | 271.78 | 272.14 | 270.04 | 270.30 | 1,421,308 | -1.40(-0.52%) |
Dec 20, 2019 | 270.80 | 271.88 | 269.81 | 271.70 | 5,280,853 | +1.03(+0.38%) |
Dec 19, 2019 | 269.15 | 270.76 | 268.63 | 270.67 | 2,532,233 | +1.70(+0.63%) |
Dec 18, 2019 | 272.77 | 273.11 | 268.93 | 268.97 | 3,591,569 | -3.39(-1.25%) |
Dec 17, 2019 | 270.48 | 273.06 | 269.79 | 272.37 | 2,684,657 | +1.89(+0.70%) |
Dec 16, 2019 | 270.04 | 271.36 | 269.88 | 270.48 | 2,615,137 | +1.50(+0.56%) |
Dec 13, 2019 | 271.53 | 271.86 | 266.42 | 268.97 | 5,647,299 | -5.04(-1.84%) |
Dec 12, 2019 | 272.11 | 274.40 | 271.05 | 274.01 | 2,976,228 | +1.88(+0.69%) |
Dec 11, 2019 | 272.78 | 273.10 | 270.06 | 272.13 | 1,898,811 | -0.44(-0.16%) |
Dec 10, 2019 | 272.81 | 273.42 | 271.44 | 272.58 | 1,699,233 | +0.57(+0.21%) |
Dec 09, 2019 | 271.86 | 273.88 | 271.44 | 272.01 | 2,126,780 | +0.20(+0.07%) |
Dec 06, 2019 | 271.84 | 272.77 | 271.18 | 271.81 | 1,586,990 | +1.70(+0.63%) |
Dec 05, 2019 | 273.82 | 273.82 | 269.56 | 270.11 | 2,106,315 | -3.15(-1.15%) |
Dec 04, 2019 | 272.82 | 273.85 | 272.00 | 273.26 | 1,890,312 | +0.78(+0.29%) |
Dec 03, 2019 | 271.98 | 272.96 | 269.74 | 272.48 | 2,128,444 | -1.58(-0.58%) |
Dec 02, 2019 | 276.24 | 276.65 | 271.19 | 274.06 | 2,935,852 | -2.23(-0.81%) |
Nov 29, 2019 | 277.22 | 277.29 | 276.15 | 276.29 | 1,065,155 | -0.88(-0.32%) |
Nov 27, 2019 | 278.14 | 279.04 | 276.99 | 277.17 | 2,069,327 | -0.44(-0.16%) |
Nov 26, 2019 | 275.79 | 277.71 | 275.38 | 277.61 | 3,644,998 | +2.02(+0.73%) |
Nov 25, 2019 | 276.73 | 277.05 | 274.21 | 275.59 | 1,750,274 | -0.24(-0.09%) |
Nov 22, 2019 | 278.25 | 278.25 | 273.91 | 275.83 | 1,386,243 | -0.88(-0.32%) |
Nov 21, 2019 | 277.10 | 278.19 | 276.02 | 276.71 | 1,413,381 | -0.28(-0.10%) |
Nov 20, 2019 | 278.71 | 279.39 | 274.63 | 276.99 | 2,147,949 | -1.54(-0.55%) |
Nov 19, 2019 | 280.61 | 280.74 | 277.80 | 278.53 | 1,911,291 | -2.12(-0.76%) |
Nov 18, 2019 | 279.33 | 282.35 | 279.00 | 280.65 | 1,346,988 | +0.81(+0.29%) |
Nov 15, 2019 | 281.36 | 281.48 | 277.94 | 279.84 | 1,852,411 | -0.86(-0.31%) |
Nov 14, 2019 | 280.51 | 281.89 | 278.56 | 280.70 | 1,450,198 | +1.56(+0.56%) |
Nov 13, 2019 | 276.63 | 280.15 | 276.02 | 279.14 | 1,687,152 | +2.21(+0.80%) |
Nov 12, 2019 | 277.23 | 278.98 | 275.23 | 276.93 | 1,671,938 | -0.31(-0.11%) |
Nov 11, 2019 | 277.89 | 278.61 | 276.19 | 277.24 | 1,259,711 | -1.64(-0.59%) |
Nov 08, 2019 | 278.99 | 280.42 | 277.65 | 278.88 | 1,630,069 | -2.39(-0.85%) |
Nov 07, 2019 | 280.09 | 283.01 | 278.75 | 281.27 | 2,603,035 | +3.35(+1.21%) |
Nov 06, 2019 | 276.44 | 277.99 | 274.55 | 277.91 | 1,813,235 | +2.20(+0.80%) |
Nov 05, 2019 | 273.79 | 276.18 | 272.60 | 275.71 | 2,391,238 | +2.18(+0.80%) |
Nov 04, 2019 | 273.85 | 274.83 | 272.02 | 273.54 | 1,780,632 | +0.67(+0.25%) |