Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 263.01 | 263.26 | 258.11 | 258.85 | 5,330,454 | -5.61(-2.12%) |
Jan 30, 2020 | 261.83 | 264.67 | 261.08 | 264.46 | 3,724,597 | +1.15(+0.44%) |
Jan 29, 2020 | 264.87 | 265.14 | 263.24 | 263.31 | 2,319,847 | +0.00(+0.00%) |
Jan 28, 2020 | 262.33 | 264.14 | 261.90 | 263.31 | 3,268,857 | +1.77(+0.68%) |
Jan 27, 2020 | 261.08 | 262.72 | 260.17 | 261.55 | 4,501,163 | -4.07(-1.53%) |
Jan 24, 2020 | 268.13 | 268.34 | 264.28 | 265.62 | 3,941,433 | -1.59(-0.60%) |
Jan 23, 2020 | 266.49 | 267.50 | 265.43 | 267.21 | 2,041,908 | -0.25(-0.09%) |
Jan 22, 2020 | 268.09 | 268.61 | 267.25 | 267.46 | 2,262,140 | -0.02(-0.01%) |
Jan 21, 2020 | 268.03 | 268.80 | 267.05 | 267.48 | 4,883,864 | -1.32(-0.49%) |
Jan 17, 2020 | 269.02 | 269.11 | 268.36 | 268.80 | 2,342,820 | +0.44(+0.16%) |
Jan 16, 2020 | 267.17 | 268.39 | 267.02 | 268.36 | 2,745,288 | +2.36(+0.89%) |
Jan 15, 2020 | 264.77 | 266.81 | 264.71 | 265.99 | 2,394,766 | +1.03(+0.39%) |
Jan 14, 2020 | 264.64 | 266.12 | 264.50 | 264.96 | 2,399,328 | +0.18(+0.07%) |
Jan 13, 2020 | 264.56 | 264.83 | 263.97 | 264.77 | 1,597,316 | +0.71(+0.27%) |
Jan 10, 2020 | 265.64 | 265.71 | 263.69 | 264.06 | 3,263,571 | -1.21(-0.46%) |
Jan 09, 2020 | 264.71 | 265.53 | 264.23 | 265.27 | 1,946,388 | +1.98(+0.75%) |
Jan 08, 2020 | 261.38 | 264.45 | 261.17 | 263.29 | 3,424,448 | +1.52(+0.58%) |
Jan 07, 2020 | 262.28 | 262.73 | 261.62 | 261.77 | 1,547,072 | -1.14(-0.43%) |
Jan 06, 2020 | 260.44 | 262.95 | 260.32 | 262.91 | 1,795,707 | +0.61(+0.23%) |
Jan 03, 2020 | 261.40 | 263.02 | 261.26 | 262.30 | 3,598,573 | -2.11(-0.80%) |
Jan 02, 2020 | 262.41 | 264.42 | 262.15 | 264.41 | 4,219,420 | +3.22(+1.23%) |
Dec 31, 2019 | 260.09 | 261.38 | 259.77 | 261.18 | 1,465,212 | +0.52(+0.20%) |
Dec 30, 2019 | 262.32 | 262.38 | 260.29 | 260.66 | 2,786,713 | -1.65(-0.63%) |
Dec 27, 2019 | 262.77 | 262.79 | 261.92 | 262.31 | 2,107,163 | +0.25(+0.09%) |
Dec 26, 2019 | 261.30 | 262.10 | 261.27 | 262.06 | 1,016,921 | +0.96(+0.37%) |
Dec 24, 2019 | 261.67 | 261.67 | 260.97 | 261.10 | 667,494 | -0.29(-0.11%) |
Dec 23, 2019 | 261.40 | 261.70 | 261.23 | 261.39 | 2,799,548 | +0.80(+0.31%) |
Dec 20, 2019 | 260.87 | 261.15 | 260.47 | 260.60 | 3,971,344 | +0.79(+0.31%) |
Dec 19, 2019 | 259.06 | 259.88 | 258.99 | 259.80 | 1,987,406 | +1.14(+0.44%) |
Dec 18, 2019 | 259.19 | 259.30 | 258.61 | 258.66 | 1,743,764 | -0.17(-0.07%) |
Dec 17, 2019 | 258.64 | 259.38 | 258.39 | 258.84 | 1,858,975 | +0.30(+0.12%) |
Dec 16, 2019 | 258.41 | 259.49 | 258.41 | 258.54 | 2,318,034 | +0.88(+0.34%) |
Dec 13, 2019 | 257.49 | 259.03 | 256.64 | 257.66 | 3,357,843 | +0.15(+0.06%) |
Dec 12, 2019 | 255.29 | 258.43 | 255.04 | 257.51 | 4,124,573 | +2.04(+0.80%) |
Dec 11, 2019 | 254.94 | 255.64 | 254.50 | 255.47 | 2,104,039 | +0.24(+0.09%) |
Dec 10, 2019 | 255.45 | 255.86 | 254.48 | 255.24 | 1,540,522 | -0.27(-0.11%) |
Dec 09, 2019 | 256.13 | 256.39 | 255.46 | 255.51 | 1,320,613 | -0.86(-0.33%) |
Dec 06, 2019 | 255.23 | 256.59 | 255.17 | 256.37 | 2,941,890 | +3.05(+1.20%) |
Dec 05, 2019 | 253.78 | 253.78 | 252.21 | 253.32 | 1,590,937 | +0.28(+0.11%) |
Dec 04, 2019 | 252.99 | 253.69 | 252.63 | 253.04 | 2,111,504 | +1.41(+0.56%) |
Dec 03, 2019 | 251.56 | 251.75 | 249.90 | 251.63 | 4,198,945 | -2.46(-0.97%) |
Dec 02, 2019 | 257.06 | 257.09 | 254.09 | 254.09 | 2,786,122 | -2.51(-0.98%) |
Nov 29, 2019 | 256.92 | 257.17 | 256.50 | 256.60 | 888,840 | -0.88(-0.34%) |
Nov 27, 2019 | 257.20 | 257.48 | 256.65 | 257.48 | 1,960,311 | +0.50(+0.20%) |
Nov 26, 2019 | 256.71 | 257.17 | 256.29 | 256.97 | 1,423,699 | +0.51(+0.20%) |
Nov 25, 2019 | 255.44 | 256.47 | 255.40 | 256.46 | 1,983,003 | +1.77(+0.70%) |
Nov 22, 2019 | 254.25 | 254.84 | 253.71 | 254.69 | 1,554,212 | +1.04(+0.41%) |
Nov 21, 2019 | 254.21 | 254.29 | 253.14 | 253.65 | 1,513,277 | -0.44(-0.17%) |
Nov 20, 2019 | 254.49 | 254.73 | 252.74 | 254.09 | 2,697,402 | -1.03(-0.40%) |
Nov 19, 2019 | 256.49 | 256.50 | 254.70 | 255.12 | 2,111,352 | -0.86(-0.34%) |
Nov 18, 2019 | 255.51 | 256.06 | 255.38 | 255.98 | 1,961,385 | +0.30(+0.12%) |
Nov 15, 2019 | 254.70 | 255.69 | 254.36 | 255.68 | 2,588,018 | +2.07(+0.82%) |
Nov 14, 2019 | 253.33 | 253.73 | 252.60 | 253.61 | 1,736,011 | +0.13(+0.05%) |
Nov 13, 2019 | 251.92 | 253.80 | 251.77 | 253.48 | 2,848,829 | +0.69(+0.27%) |
Nov 12, 2019 | 252.91 | 253.43 | 252.19 | 252.79 | 1,858,174 | +0.12(+0.05%) |
Nov 11, 2019 | 251.42 | 252.90 | 251.06 | 252.67 | 1,896,673 | +0.08(+0.03%) |
Nov 08, 2019 | 252.67 | 252.74 | 251.66 | 252.59 | 1,659,323 | +0.02(+0.01%) |
Nov 07, 2019 | 252.12 | 253.48 | 252.12 | 252.57 | 3,316,908 | +2.05(+0.82%) |
Nov 06, 2019 | 250.72 | 250.89 | 249.78 | 250.52 | 1,761,507 | -0.01(-0.00%) |
Nov 05, 2019 | 250.77 | 251.16 | 250.18 | 250.53 | 1,871,645 | +0.24(+0.09%) |
Nov 04, 2019 | 250.45 | 250.75 | 249.75 | 250.29 | 1,694,401 | +1.10(+0.44%) |