Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 264.47 | 264.72 | 259.54 | 260.29 | 5,301,062 | -5.64(-2.12%) |
Jan 30, 2020 | 263.28 | 266.14 | 262.52 | 265.93 | 3,704,060 | +1.15(+0.44%) |
Jan 29, 2020 | 266.34 | 266.61 | 264.70 | 264.77 | 2,307,056 | +0.00(+0.00%) |
Jan 28, 2020 | 263.79 | 265.60 | 263.36 | 264.77 | 3,250,833 | +1.78(+0.68%) |
Jan 27, 2020 | 262.52 | 264.18 | 261.61 | 263.00 | 4,476,344 | -4.09(-1.53%) |
Jan 24, 2020 | 269.61 | 269.82 | 265.74 | 267.09 | 3,919,700 | -1.60(-0.60%) |
Jan 23, 2020 | 267.96 | 268.99 | 266.90 | 268.69 | 2,030,650 | -0.25(-0.09%) |
Jan 22, 2020 | 269.58 | 270.10 | 268.73 | 268.94 | 2,249,667 | -0.02(-0.01%) |
Jan 21, 2020 | 269.52 | 270.30 | 268.53 | 268.96 | 4,856,934 | -1.33(-0.49%) |
Jan 17, 2020 | 270.52 | 270.60 | 269.84 | 270.29 | 2,329,902 | +0.44(+0.16%) |
Jan 16, 2020 | 268.65 | 269.88 | 268.50 | 269.84 | 2,730,154 | +2.38(+0.89%) |
Jan 15, 2020 | 266.23 | 268.29 | 266.18 | 267.47 | 2,381,566 | +1.04(+0.39%) |
Jan 14, 2020 | 266.10 | 267.60 | 265.97 | 266.43 | 2,386,102 | +0.18(+0.07%) |
Jan 13, 2020 | 266.03 | 266.30 | 265.43 | 266.24 | 1,588,511 | +0.72(+0.27%) |
Jan 10, 2020 | 267.11 | 267.19 | 265.16 | 265.52 | 3,245,581 | -1.22(-0.46%) |
Jan 09, 2020 | 266.18 | 267.00 | 265.70 | 266.74 | 1,935,659 | +1.99(+0.75%) |
Jan 08, 2020 | 262.83 | 265.92 | 262.61 | 264.75 | 3,405,571 | +1.53(+0.58%) |
Jan 07, 2020 | 263.74 | 264.19 | 263.07 | 263.22 | 1,538,544 | -1.14(-0.43%) |
Jan 06, 2020 | 261.88 | 264.41 | 261.77 | 264.36 | 1,785,808 | +0.61(+0.23%) |
Jan 03, 2020 | 262.85 | 264.48 | 262.70 | 263.75 | 3,578,736 | -2.12(-0.80%) |
Jan 02, 2020 | 263.87 | 265.88 | 263.60 | 265.87 | 4,196,161 | +3.24(+1.23%) |
Dec 31, 2019 | 261.54 | 262.82 | 261.21 | 262.63 | 1,457,135 | +0.53(+0.20%) |
Dec 30, 2019 | 263.77 | 263.84 | 261.73 | 262.11 | 2,771,351 | -1.66(-0.63%) |
Dec 27, 2019 | 264.23 | 264.24 | 263.37 | 263.76 | 2,095,548 | +0.25(+0.09%) |
Dec 26, 2019 | 262.75 | 263.55 | 262.72 | 263.52 | 1,011,315 | +0.97(+0.37%) |
Dec 24, 2019 | 263.12 | 263.12 | 262.42 | 262.55 | 663,814 | -0.29(-0.11%) |
Dec 23, 2019 | 262.85 | 263.15 | 262.68 | 262.84 | 2,784,116 | +0.80(+0.31%) |
Dec 20, 2019 | 262.32 | 262.59 | 261.91 | 262.04 | 3,949,452 | +0.80(+0.31%) |
Dec 19, 2019 | 260.50 | 261.32 | 260.43 | 261.25 | 1,976,449 | +1.15(+0.44%) |
Dec 18, 2019 | 260.63 | 260.74 | 260.04 | 260.10 | 1,734,149 | -0.17(-0.07%) |
Dec 17, 2019 | 260.08 | 260.82 | 259.82 | 260.27 | 1,848,725 | +0.30(+0.12%) |
Dec 16, 2019 | 259.84 | 260.92 | 259.84 | 259.97 | 2,305,253 | +0.88(+0.34%) |
Dec 13, 2019 | 258.92 | 260.46 | 258.07 | 259.09 | 3,339,329 | +0.15(+0.06%) |
Dec 12, 2019 | 256.71 | 259.86 | 256.45 | 258.94 | 4,101,832 | +2.05(+0.80%) |
Dec 11, 2019 | 256.35 | 257.06 | 255.91 | 256.89 | 2,092,438 | +0.24(+0.09%) |
Dec 10, 2019 | 256.86 | 257.28 | 255.89 | 256.65 | 1,532,029 | -0.27(-0.11%) |
Dec 09, 2019 | 257.55 | 257.81 | 256.87 | 256.93 | 1,313,331 | -0.86(-0.34%) |
Dec 06, 2019 | 256.64 | 258.01 | 256.59 | 257.79 | 2,925,670 | +3.07(+1.20%) |
Dec 05, 2019 | 255.18 | 255.18 | 253.61 | 254.72 | 1,582,165 | +0.28(+0.11%) |
Dec 04, 2019 | 254.39 | 255.09 | 254.03 | 254.44 | 2,099,862 | +1.41(+0.56%) |
Dec 03, 2019 | 252.95 | 253.14 | 251.29 | 253.03 | 4,175,794 | -2.47(-0.97%) |
Dec 02, 2019 | 258.48 | 258.52 | 255.50 | 255.50 | 2,770,760 | -2.53(-0.98%) |
Nov 29, 2019 | 258.34 | 258.59 | 257.92 | 258.02 | 883,940 | -0.88(-0.34%) |
Nov 27, 2019 | 258.63 | 258.90 | 258.08 | 258.90 | 1,949,502 | +0.50(+0.20%) |
Nov 26, 2019 | 258.13 | 258.60 | 257.71 | 258.40 | 1,415,849 | +0.52(+0.20%) |
Nov 25, 2019 | 256.86 | 257.89 | 256.82 | 257.88 | 1,972,069 | +1.78(+0.70%) |
Nov 22, 2019 | 255.66 | 256.26 | 255.12 | 256.10 | 1,545,643 | +1.05(+0.41%) |
Nov 21, 2019 | 255.62 | 255.70 | 254.54 | 255.06 | 1,504,933 | -0.44(-0.17%) |
Nov 20, 2019 | 255.90 | 256.14 | 254.14 | 255.50 | 2,682,529 | -1.04(-0.40%) |
Nov 19, 2019 | 257.91 | 257.92 | 256.11 | 256.53 | 2,099,710 | -0.86(-0.34%) |
Nov 18, 2019 | 256.93 | 257.48 | 256.79 | 257.40 | 1,950,571 | +0.30(+0.12%) |
Nov 15, 2019 | 256.11 | 257.10 | 255.77 | 257.09 | 2,573,749 | +2.08(+0.82%) |
Nov 14, 2019 | 254.73 | 255.13 | 254.01 | 255.01 | 1,726,437 | +0.13(+0.05%) |
Nov 13, 2019 | 253.32 | 255.21 | 253.16 | 254.89 | 2,833,117 | +0.70(+0.27%) |
Nov 12, 2019 | 254.32 | 254.83 | 253.59 | 254.19 | 1,847,926 | +0.12(+0.05%) |
Nov 11, 2019 | 252.81 | 254.30 | 252.45 | 254.07 | 1,886,212 | +0.08(+0.03%) |
Nov 08, 2019 | 254.07 | 254.14 | 253.05 | 253.99 | 1,650,171 | +0.02(+0.01%) |
Nov 07, 2019 | 253.52 | 254.89 | 253.52 | 253.97 | 3,298,614 | +2.06(+0.82%) |
Nov 06, 2019 | 252.11 | 252.28 | 251.16 | 251.91 | 1,751,792 | -0.01(-0.00%) |
Nov 05, 2019 | 252.16 | 252.56 | 251.57 | 251.92 | 1,861,323 | +0.24(+0.09%) |
Nov 04, 2019 | 251.84 | 252.14 | 251.14 | 251.68 | 1,685,057 | +1.11(+0.44%) |